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, 2014
123.73
124.66
123.61
124.11
6,903
-0.96(-0.77%)
Jan 30, 2014
123.76
125.39
123.76
125.08
13,682
+2.28(+1.86%)
Jan 29, 2014
123.47
123.70
122.80
122.80
5,539
-1.56(-1.26%)
Jan 28, 2014
120.60
124.36
120.55
124.36
4,544
+1.37(+1.11%)
Jan 27, 2014
124.94
124.94
122.15
122.99
11,192
-1.79(-1.44%)
Jan 24, 2014
125.93
125.93
124.78
124.78
7,380
-3.16(-2.47%)
Jan 23, 2014
128.70
128.70
127.74
127.94
4,864
-1.18(-0.91%)
Jan 22, 2014
128.63
129.14
128.63
129.12
2,736
+0.56(+0.43%)
Jan 21, 2014
129.13
129.13
127.91
128.56
5,943
+0.21(+0.17%)
Jan 17, 2014
128.73
128.34
128.34
128.34
1,556
-0.58(-0.45%)
Jan 16, 2014
128.80
128.93
128.80
128.92
1,667
+0.30(+0.23%)
Jan 15, 2014
128.13
128.63
127.92
128.63
1,507
+1.13(+0.89%)
Jan 14, 2014
125.06
127.53
125.76
127.50
2,723
+2.43(+1.94%)
Jan 13, 2014
127.37
127.59
125.03
125.06
4,644
-2.57(-2.01%)
Jan 10, 2014
126.92
127.63
126.65
127.63
3,114
+1.11(+0.88%)
Jan 09, 2014
127.81
127.81
126.48
126.52
2,633
-0.49(-0.39%)
Jan 08, 2014
127.19
127.22
127.02
127.02
1,779
-0.29(-0.23%)
Jan 07, 2014
126.39
127.37
126.39
127.30
2,146
+1.17(+0.93%)
Jan 06, 2014
126.67
126.70
125.95
126.13
3,846
-0.50(-0.39%)
Jan 03, 2014
126.26
126.90
126.26
126.63
30,811
+0.48(+0.38%)
Jan 02, 2014
126.97
126.97
125.62
126.15
7,479
-1.48(-1.16%)
Dec 31, 2013
127.69
127.63
127.63
127.63
1,349
+0.29(+0.23%)
Dec 30, 2013
127.17
127.37
126.88
127.34
6,463
+0.23(+0.18%)
Dec 27, 2013
127.04
127.15
126.88
127.11
3,631
-0.30(-0.23%)
Dec 26, 2013
127.61
127.61
127.41
127.41
1,029
+0.35(+0.27%)
Dec 24, 2013
126.98
127.34
126.98
127.06
1,706
+0.29(+0.23%)
Dec 23, 2013
126.44
126.77
126.44
126.77
4,842
+1.22(+0.97%)
Dec 20, 2013
123.35
125.82
123.35
125.55
6,657
+2.05(+1.66%)
Dec 19, 2013
124.16
124.16
123.50
123.50
12,551
-0.33(-0.27%)
Dec 18, 2013
122.68
123.90
122.13
123.83
6,683
+1.36(+1.11%)
Dec 17, 2013
121.97
122.61
121.62
122.46
1,807
-0.10(-0.08%)
Dec 16, 2013
121.60
122.56
121.60
122.56
6,337
+1.38(+1.14%)
Dec 13, 2013
121.17
121.20
120.68
121.18
2,350
+0.22(+0.18%)
Dec 12, 2013
120.87
121.14
120.50
120.96
2,316
+0.23(+0.19%)
Dec 11, 2013
123.24
123.24
120.73
120.73
3,488
-2.62(-2.12%)
Dec 10, 2013
123.40
123.40
123.35
123.35
1,145
-0.58(-0.47%)
Dec 09, 2013
123.85
123.93
123.72
123.93
13,110
+0.06(+0.05%)
Dec 06, 2013
124.10
124.36
123.71
123.87
5,702
+0.40(+0.33%)
Dec 05, 2013
123.20
123.75
123.20
123.46
948
+0.41(+0.34%)
Dec 04, 2013
123.72
123.72
122.29
123.05
2,347
-0.08(-0.06%)
Dec 03, 2013
123.63
124.03
122.90
123.13
6,318
-0.92(-0.74%)
Dec 02, 2013
124.91
124.91
123.89
124.05
5,117
-0.94(-0.75%)
Nov 29, 2013
125.36
125.78
124.99
124.99
3,256
-0.28(-0.22%)
Nov 27, 2013
124.74
125.27
124.74
125.27
19,913
+0.50(+0.40%)
Nov 26, 2013
123.87
124.97
123.87
124.77
2,403
+1.15(+0.93%)
Nov 25, 2013
124.09
124.09
123.55
123.62
1,849
-0.39(-0.32%)
Nov 22, 2013
123.97
124.09
123.77
124.01
1,991
+0.14(+0.11%)
Nov 21, 2013
123.26
124.03
123.26
123.87
2,172
+2.37(+1.95%)
Nov 20, 2013
122.16
122.23
121.50
121.50
2,002
-0.34(-0.28%)
Nov 19, 2013
123.04
123.17
121.57
121.84
2,043
-0.95(-0.78%)
Nov 18, 2013
124.83
124.83
122.58
122.80
4,536
-1.29(-1.04%)
Nov 15, 2013
123.43
124.09
123.42
124.09
1,539
+0.72(+0.59%)
Nov 14, 2013
123.30
123.41
122.95
123.37
3,384
+1.58(+1.30%)
Nov 12, 2013
121.40
121.78
121.40
121.78
526
-0.35(-0.28%)
Nov 11, 2013
121.16
122.13
121.16
122.13
1,812
+0.82(+0.67%)
Nov 08, 2013
119.13
121.68
119.13
121.31
6,637
+2.46(+2.07%)
Nov 07, 2013
121.67
121.67
118.82
118.85
4,992
-2.12(-1.75%)
Nov 06, 2013
122.63
122.63
120.94
120.96
7,786
-1.16(-0.95%)
Nov 05, 2013
121.83
122.13
121.46
122.12
36,630
-0.21(-0.17%)
Nov 04, 2013
121.21
122.38
121.21
122.33
5,891
+1.66(+1.38%)
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
.