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 (%)
Jan 31, 2008
66.49
69.15
66.49
68.78
24,807
+1.31(+1.95%)
Jan 30, 2008
67.50
69.03
67.47
67.47
19,057
-1.01(-1.48%)
Jan 29, 2008
68.31
68.49
67.82
68.48
11,498
+0.25(+0.36%)
Jan 28, 2008
66.57
68.31
66.44
68.23
26,723
+1.12(+1.66%)
Jan 25, 2008
68.32
68.73
66.99
67.12
10,646
-0.46(-0.68%)
Jan 24, 2008
67.69
68.45
67.11
67.58
34,069
+0.41(+0.62%)
Jan 23, 2008
65.64
67.28
63.65
67.17
48,655
+0.90(+1.36%)
Jan 22, 2008
63.62
67.39
63.62
66.26
44,077
-0.76(-1.14%)
Jan 21, 2008
67.82
68.47
66.52
67.02
0
+0.00(+0.00%)
Jan 18, 2008
67.82
68.47
66.52
67.02
42,800
-0.69(-1.01%)
Jan 17, 2008
69.49
69.56
67.51
67.71
13,947
-1.78(-2.55%)
Jan 16, 2008
69.37
70.23
68.41
69.49
16,076
-0.33(-0.48%)
Jan 15, 2008
70.41
70.41
69.31
69.82
7,133
-1.60(-2.24%)
Jan 14, 2008
71.25
71.45
70.83
71.42
5,642
+0.48(+0.67%)
Jan 11, 2008
71.57
71.71
70.40
70.94
8,836
-1.44(-1.99%)
Jan 10, 2008
70.28
72.45
70.28
72.38
27,255
+1.12(+1.57%)
Jan 09, 2008
70.93
71.50
69.50
71.26
38,328
+0.06(+0.08%)
Jan 08, 2008
72.94
73.86
71.20
71.20
20,761
-1.60(-2.19%)
Jan 07, 2008
73.34
73.53
72.09
72.80
41,096
-0.17(-0.23%)
Jan 04, 2008
74.25
74.38
72.97
72.97
31,727
-2.44(-3.24%)
Jan 03, 2008
75.96
76.27
75.16
75.41
60,260
-0.29(-0.38%)
Jan 02, 2008
76.84
77.20
75.39
75.70
50,359
-1.15(-1.49%)
Jan 01, 2008
77.09
77.26
76.39
76.85
18,312
+0.00(+0.00%)
Dec 31, 2007
77.09
77.26
76.39
76.85
18,312
-0.93(-1.20%)
Dec 28, 2007
78.46
78.46
77.45
77.78
14,053
+0.14(+0.18%)
Dec 27, 2007
79.04
79.27
77.59
77.64
63,561
-1.73(-2.18%)
Dec 26, 2007
78.62
79.78
78.46
79.37
92,307
+0.33(+0.42%)
Dec 24, 2007
78.79
79.17
78.60
79.04
25,658
+0.84(+1.07%)
Dec 21, 2007
78.17
78.37
77.92
78.20
26,510
+1.32(+1.72%)
Dec 20, 2007
76.37
76.88
75.38
76.88
47,804
+1.36(+1.80%)
Dec 19, 2007
75.35
75.73
74.98
75.52
16,076
+0.23(+0.31%)
Dec 18, 2007
74.91
75.46
71.08
75.28
16,609
+1.10(+1.48%)
Dec 17, 2007
75.01
75.25
74.18
74.18
17,567
-1.87(-2.46%)
Dec 14, 2007
75.91
77.16
75.91
76.05
18,844
-0.97(-1.26%)
Dec 13, 2007
76.44
77.02
76.08
77.02
41,628
-0.08(-0.10%)
Dec 12, 2007
78.79
78.79
76.38
77.09
49,507
+0.53(+0.69%)
Dec 11, 2007
79.37
79.41
76.57
76.57
110,620
-2.14(-2.72%)
Dec 10, 2007
78.55
79.17
78.41
78.71
28,107
+0.81(+1.04%)
Dec 07, 2007
78.60
78.60
77.81
77.90
5,962
-0.23(-0.29%)
Dec 06, 2007
76.47
78.20
76.47
78.13
16,183
+1.81(+2.38%)
Dec 05, 2007
76.22
76.63
75.90
76.31
10,966
+1.16(+1.55%)
Dec 04, 2007
74.59
75.55
74.59
75.15
26,405
-0.43(-0.57%)
Dec 03, 2007
76.56
76.56
75.58
75.58
2,332
-0.49(-0.64%)
Nov 30, 2007
77.34
77.34
75.98
76.07
15,757
+0.07(+0.09%)
Nov 29, 2007
75.23
76.51
75.23
76.00
4,716
-0.04(-0.05%)
Nov 28, 2007
74.79
76.10
74.79
76.04
35,240
+2.32(+3.15%)
Nov 27, 2007
73.04
73.72
72.88
73.72
17,460
+0.67(+0.91%)
Nov 26, 2007
74.49
74.73
73.05
73.05
13,734
-1.22(-1.64%)
Nov 23, 2007
73.52
74.30
73.52
74.28
2,235
+1.43(+1.96%)
Nov 21, 2007
73.38
73.52
72.60
72.85
13,947
-1.01(-1.37%)
Nov 20, 2007
74.42
74.93
72.96
73.86
21,613
-0.39(-0.52%)
Nov 19, 2007
75.29
75.29
73.95
74.25
37,902
-1.46(-1.92%)
Nov 16, 2007
76.62
76.62
75.08
75.70
13,773
+0.05(+0.07%)
Nov 15, 2007
76.57
76.57
75.28
75.65
23,635
-1.55(-2.00%)
Nov 14, 2007
77.21
78.00
76.69
77.20
63,136
-0.08(-0.11%)
Nov 13, 2007
75.54
77.29
75.54
77.28
1,628
+1.87(+2.48%)
Nov 12, 2007
75.96
76.96
75.23
75.41
5,003
-1.00(-1.30%)
Nov 09, 2007
75.80
76.94
75.80
76.41
15,544
-0.95(-1.23%)
Nov 08, 2007
78.17
78.17
75.78
77.36
21,293
-0.35(-0.45%)
Nov 07, 2007
79.06
79.21
77.70
77.70
6,281
-1.72(-2.16%)
Nov 06, 2007
79.05
79.42
78.08
79.42
20,761
+0.72(+0.92%)
Nov 05, 2007
72.30
78.87
72.30
78.70
12,286
-0.49(-0.62%)
Nov 02, 2007
79.13
79.43
78.23
79.19
7,133
+0.32(+0.40%)
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
.