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 29, 2010
58.96
59.27
57.08
57.92
93,304
-0.85(-1.45%)
Jan 28, 2010
59.18
59.18
58.12
58.78
69,483
-0.77(-1.29%)
Jan 27, 2010
59.00
59.55
58.76
59.55
6,939
+0.18(+0.30%)
Jan 26, 2010
59.32
59.75
59.07
59.37
10,146
-0.33(-0.55%)
Jan 25, 2010
59.97
59.97
59.16
59.70
17,326
+0.21(+0.36%)
Jan 22, 2010
60.61
60.61
59.33
59.48
3,471
-1.31(-2.16%)
Jan 21, 2010
61.77
61.86
60.66
60.80
10,229
-0.81(-1.31%)
Jan 20, 2010
61.54
61.61
61.06
61.61
8,050
-0.61(-0.98%)
Jan 19, 2010
61.44
62.23
61.44
62.22
15,199
+0.91(+1.49%)
Jan 15, 2010
62.31
61.30
61.30
61.30
7,878
-0.99(-1.59%)
Jan 14, 2010
62.05
62.29
62.05
62.29
1,129
+0.09(+0.15%)
Jan 13, 2010
61.49
62.20
61.19
62.20
2,371
+0.60(+0.98%)
Jan 12, 2010
61.96
62.13
61.36
61.60
3,206
-0.89(-1.43%)
Jan 11, 2010
62.85
62.85
62.29
62.49
3,582
-0.08(-0.14%)
Jan 08, 2010
62.27
62.57
62.13
62.57
1,115
+0.33(+0.52%)
Jan 07, 2010
62.26
62.31
61.90
62.25
80,460
-0.01(-0.02%)
Jan 06, 2010
62.06
62.37
62.06
62.26
3,414
+0.27(+0.44%)
Jan 05, 2010
61.91
62.26
61.78
61.99
1,748
+0.16(+0.26%)
Jan 04, 2010
61.82
61.97
61.79
61.83
1,243
+1.17(+1.94%)
Dec 31, 2009
61.36
60.66
60.66
60.66
1,916
-0.73(-1.19%)
Dec 30, 2009
61.10
61.39
61.06
61.39
2,535
-0.09(-0.14%)
Dec 29, 2009
61.33
61.56
61.33
61.48
2,637
+0.32(+0.53%)
Dec 28, 2009
61.59
61.59
61.04
61.15
13,964
-0.32(-0.52%)
Dec 24, 2009
61.25
61.47
61.25
61.47
831
+0.38(+0.61%)
Dec 23, 2009
60.74
61.29
60.63
61.10
5,022
+0.59(+0.97%)
Dec 22, 2009
60.11
60.57
60.08
60.51
1,016
+0.66(+1.10%)
Dec 21, 2009
59.94
60.06
59.76
59.86
3,993
+1.13(+1.93%)
Dec 18, 2009
58.70
58.97
58.40
58.72
6,380
+0.04(+0.06%)
Dec 17, 2009
58.94
58.94
58.36
58.68
5,275
-0.42(-0.71%)
Dec 16, 2009
59.22
59.40
59.11
59.11
1,605
+0.31(+0.53%)
Dec 15, 2009
59.24
59.24
58.79
58.80
3,271
-0.04(-0.07%)
Dec 14, 2009
58.61
58.83
57.97
58.83
2,866
+0.81(+1.39%)
Dec 11, 2009
58.33
58.33
57.89
58.03
1,511
+0.44(+0.76%)
Dec 10, 2009
58.23
58.23
57.59
57.59
2,559
-0.28(-0.48%)
Dec 09, 2009
57.38
57.92
57.32
57.87
1,451
-0.02(-0.04%)
Dec 08, 2009
57.19
58.21
57.19
57.89
4,038
-0.41(-0.71%)
Dec 07, 2009
58.23
58.54
58.12
58.30
2,160
+0.20(+0.34%)
Dec 04, 2009
58.49
58.83
57.67
58.10
9,307
+0.33(+0.57%)
Dec 03, 2009
58.36
58.36
57.73
57.77
7,677
+0.02(+0.03%)
Dec 02, 2009
57.37
58.23
57.37
57.76
3,495
+0.49(+0.85%)
Dec 01, 2009
57.09
57.39
56.94
57.27
7,843
+0.91(+1.62%)
Nov 30, 2009
56.27
56.35
55.59
56.35
3,058
-0.35(-0.61%)
Nov 27, 2009
56.36
56.70
54.96
56.70
3,870
-0.76(-1.32%)
Nov 25, 2009
57.59
57.59
57.40
57.46
4,020
+0.28(+0.49%)
Nov 24, 2009
57.44
57.56
56.92
57.18
6,233
-0.21(-0.37%)
Nov 23, 2009
57.46
58.14
57.29
57.39
4,804
+0.73(+1.28%)
Nov 20, 2009
56.58
56.77
56.35
56.66
3,541
-0.32(-0.57%)
Nov 19, 2009
57.70
57.70
56.80
56.99
600
-1.32(-2.27%)
Nov 18, 2009
58.86
58.86
58.03
58.31
3,826
-0.47(-0.80%)
Nov 17, 2009
58.58
58.78
58.44
58.78
2,961
+0.08(+0.14%)
Nov 16, 2009
58.61
58.83
58.54
58.69
2,447
+1.58(+2.76%)
Nov 13, 2009
56.97
57.56
56.47
57.12
6,124
+0.29(+0.50%)
Nov 12, 2009
57.99
58.13
56.83
56.83
9,428
-1.11(-1.92%)
Nov 11, 2009
57.96
57.98
57.67
57.94
6,992
+0.43(+0.75%)
Nov 10, 2009
57.92
57.95
57.26
57.51
1,469
-0.17(-0.29%)
Nov 09, 2009
57.14
57.69
57.14
57.68
9,983
+1.10(+1.95%)
Nov 06, 2009
55.89
57.07
55.89
56.58
5,103
-0.08(-0.14%)
Nov 05, 2009
55.79
56.66
55.74
56.66
23,006
+1.26(+2.27%)
Nov 04, 2009
55.89
56.06
55.40
55.40
4,851
-0.06(-0.10%)
Nov 03, 2009
54.85
55.50
54.56
55.45
2,659
+0.78(+1.43%)
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
.