Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mstar Small-Cap Growth Ishares ETF
(NY:
JKK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
153.73
153.73
152.94
152.94
1,656
-1.41(-0.92%)
Apr 27, 2017
154.52
154.52
154.35
154.35
936
+0.88(+0.57%)
Apr 26, 2017
153.31
153.99
153.31
153.47
1,318
-0.49(-0.32%)
Apr 25, 2017
153.97
153.97
153.97
153.97
644
+1.77(+1.16%)
Apr 24, 2017
152.26
152.40
152.16
152.20
1,168
+1.62(+1.08%)
Apr 21, 2017
150.49
150.79
150.49
150.57
1,778
-0.47(-0.31%)
Apr 20, 2017
150.53
151.06
150.53
151.04
1,245
+1.74(+1.17%)
Apr 19, 2017
150.22
150.22
149.30
149.30
2,090
+1.32(+0.89%)
Apr 18, 2017
147.86
148.19
147.59
147.98
1,403
-0.56(-0.38%)
Apr 17, 2017
147.71
148.54
147.69
148.54
4,106
+0.14(+0.09%)
Apr 13, 2017
148.64
148.64
148.40
148.40
1,994
-0.01(-0.01%)
Apr 12, 2017
149.87
149.87
148.22
148.41
2,044
-0.27(-0.18%)
Apr 11, 2017
149.28
149.28
148.68
148.68
1,574
-0.57(-0.38%)
Apr 10, 2017
149.71
149.94
149.25
149.25
1,160
+0.18(+0.12%)
Apr 07, 2017
149.03
149.07
149.03
149.07
522
+0.15(+0.10%)
Apr 06, 2017
147.46
148.94
147.46
148.92
1,881
-1.25(-0.83%)
Apr 05, 2017
150.23
150.23
149.74
150.17
818
+0.84(+0.56%)
Apr 04, 2017
150.15
150.15
149.05
149.33
2,933
-0.54(-0.36%)
Apr 03, 2017
150.28
150.28
149.69
149.87
6,461
-1.34(-0.88%)
Mar 31, 2017
151.28
151.28
151.21
151.21
621
+0.53(+0.35%)
Mar 30, 2017
150.68
150.68
150.68
150.68
647
+0.56(+0.37%)
Mar 29, 2017
150.10
150.12
149.34
150.12
1,271
+0.70(+0.47%)
Mar 28, 2017
148.89
149.42
148.89
149.42
1,087
+2.38(+1.62%)
Mar 27, 2017
147.04
147.04
147.04
147.04
608
-1.02(-0.69%)
Mar 24, 2017
148.73
148.84
148.03
148.05
4,572
+0.43(+0.29%)
Mar 23, 2017
148.50
148.50
147.60
147.62
1,597
+0.13(+0.09%)
Mar 22, 2017
146.75
147.49
146.75
147.49
3,664
+0.22(+0.15%)
Mar 21, 2017
148.74
148.96
147.26
147.27
2,257
-4.15(-2.74%)
Mar 20, 2017
150.92
151.43
150.92
151.43
824
-0.02(-0.01%)
Mar 17, 2017
151.47
151.51
151.44
151.44
1,116
+0.38(+0.25%)
Mar 16, 2017
152.12
152.12
150.96
151.07
1,070
+0.42(+0.28%)
Mar 15, 2017
149.65
150.65
149.65
150.65
1,793
+2.00(+1.35%)
Mar 14, 2017
148.13
148.65
148.13
148.65
981
-0.92(-0.61%)
Mar 13, 2017
149.25
149.57
149.15
149.57
2,226
+0.67(+0.45%)
Mar 10, 2017
148.99
148.99
148.22
148.90
2,507
+0.74(+0.50%)
Mar 09, 2017
148.78
148.78
147.65
148.16
3,468
-0.46(-0.31%)
Mar 08, 2017
149.79
149.79
148.56
148.62
2,340
-0.40(-0.27%)
Mar 07, 2017
149.36
149.99
148.96
149.02
3,512
-1.25(-0.83%)
Mar 06, 2017
150.26
150.30
150.15
150.27
1,287
-0.87(-0.57%)
Mar 03, 2017
151.49
151.49
150.72
151.14
2,027
+0.06(+0.04%)
Mar 02, 2017
151.77
151.81
151.04
151.08
1,946
-1.49(-0.98%)
Mar 01, 2017
152.13
152.59
151.95
152.57
12,271
+2.17(+1.44%)
Feb 28, 2017
151.17
151.17
150.40
150.40
6,863
-1.83(-1.20%)
Feb 27, 2017
150.72
152.23
150.72
152.23
5,925
+1.54(+1.02%)
Feb 24, 2017
150.43
150.81
150.13
150.69
1,897
+0.41(+0.27%)
Feb 23, 2017
150.47
150.53
150.28
150.28
930
-1.82(-1.20%)
Feb 22, 2017
152.60
152.60
151.93
152.11
1,792
-0.69(-0.45%)
Feb 21, 2017
153.06
153.06
152.46
152.80
2,425
+1.12(+0.74%)
Feb 17, 2017
151.68
151.68
151.68
0
+0.46(+0.31%)
Feb 16, 2017
151.30
151.55
150.71
151.22
4,025
-0.86(-0.56%)
Feb 15, 2017
150.31
152.11
150.31
152.08
12,807
+1.43(+0.95%)
Feb 14, 2017
149.99
150.78
149.87
150.64
2,281
+0.47(+0.31%)
Feb 13, 2017
150.54
150.54
150.13
150.17
1,980
+0.04(+0.03%)
Feb 10, 2017
149.65
150.45
149.65
150.13
1,808
+1.10(+0.74%)
Feb 09, 2017
148.11
149.32
148.11
149.03
3,436
+2.08(+1.42%)
Feb 08, 2017
146.10
146.99
146.03
146.95
3,849
+0.17(+0.12%)
Feb 07, 2017
146.68
147.65
146.43
146.77
5,050
-0.21(-0.14%)
Feb 06, 2017
146.73
146.98
146.73
146.98
1,795
-1.29(-0.87%)
Feb 03, 2017
147.91
148.27
147.91
148.27
1,075
+2.01(+1.37%)
Feb 02, 2017
146.58
146.58
146.26
146.26
1,110
-0.55(-0.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.