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 30, 2015
129.06
129.27
128.71
128.71
1,312
-2.29(-1.75%)
Jan 29, 2015
130.09
131.00
128.86
131.00
2,661
-0.28(-0.22%)
Jan 28, 2015
131.76
131.76
131.21
131.28
1,295
+0.19(+0.14%)
Jan 27, 2015
131.09
131.09
131.09
131.09
703
-0.43(-0.32%)
Jan 26, 2015
130.68
131.71
130.68
131.52
1,387
+0.67(+0.51%)
Jan 23, 2015
130.80
131.07
130.69
130.85
3,670
+0.53(+0.41%)
Jan 22, 2015
127.53
130.32
127.53
130.32
1,846
+2.46(+1.92%)
Jan 21, 2015
127.89
128.81
127.86
127.86
1,916
-0.24(-0.19%)
Jan 20, 2015
128.47
128.47
127.23
128.10
2,486
-0.50(-0.39%)
Jan 16, 2015
126.00
128.60
126.00
128.60
2,447
+2.23(+1.76%)
Jan 15, 2015
128.87
129.14
126.37
126.37
7,933
-2.27(-1.77%)
Jan 14, 2015
127.82
128.69
127.82
128.65
2,043
+0.15(+0.12%)
Jan 13, 2015
130.33
130.92
127.92
128.50
3,199
-0.33(-0.26%)
Jan 12, 2015
128.90
129.20
128.83
128.83
4,030
-0.50(-0.39%)
Jan 09, 2015
129.88
129.88
129.33
129.33
1,621
-0.75(-0.58%)
Jan 08, 2015
129.91
130.08
129.74
130.08
1,354
+2.53(+1.99%)
Jan 07, 2015
126.94
127.72
126.62
127.55
2,460
+1.47(+1.17%)
Jan 06, 2015
128.43
128.43
125.59
126.07
2,071
-2.19(-1.71%)
Jan 05, 2015
128.59
129.45
127.62
128.26
5,364
-1.72(-1.33%)
Jan 02, 2015
131.32
131.74
128.80
129.99
2,950
-0.93(-0.71%)
Dec 31, 2014
131.75
130.92
130.92
130.92
8,669
-0.50(-0.38%)
Dec 30, 2014
132.23
132.23
131.15
131.42
1,714
-0.62(-0.47%)
Dec 29, 2014
132.15
132.28
132.04
132.04
704
+0.00(+0.00%)
Dec 26, 2014
131.72
132.33
131.68
132.04
2,714
+1.24(+0.95%)
Dec 23, 2014
131.47
130.79
130.79
130.79
11,686
+0.24(+0.19%)
Dec 22, 2014
130.50
130.55
130.07
130.55
7,455
+0.62(+0.48%)
Dec 19, 2014
129.28
130.35
129.28
129.94
22,528
+0.40(+0.31%)
Dec 18, 2014
128.70
129.54
128.55
129.54
3,944
+2.02(+1.59%)
Dec 17, 2014
123.59
127.51
123.59
127.51
3,065
+3.86(+3.12%)
Dec 16, 2014
124.33
125.78
123.65
123.65
2,895
-0.45(-0.37%)
Dec 15, 2014
117.81
126.58
124.08
124.10
9,235
-2.66(-2.10%)
Dec 12, 2014
125.35
126.76
125.35
126.76
1,762
-0.22(-0.17%)
Dec 11, 2014
127.95
128.39
126.98
126.98
3,178
+0.36(+0.28%)
Dec 10, 2014
128.63
128.63
126.63
126.63
5,381
-1.89(-1.47%)
Dec 09, 2014
125.87
128.51
125.87
128.51
1,774
+0.03(+0.02%)
Dec 05, 2014
128.79
128.79
128.46
128.48
521
+0.86(+0.67%)
Dec 04, 2014
128.44
128.55
127.62
127.62
1,382
-1.16(-0.90%)
Dec 03, 2014
127.97
128.82
127.97
128.78
1,694
+1.42(+1.12%)
Dec 02, 2014
127.39
127.64
127.36
127.36
1,071
+0.49(+0.39%)
Dec 01, 2014
127.70
127.70
126.44
126.87
2,869
-2.16(-1.67%)
Nov 28, 2014
129.83
129.88
129.03
129.03
3,337
-1.15(-0.88%)
Nov 26, 2014
129.73
130.18
130.18
130.18
2,792
+0.63(+0.49%)
Nov 25, 2014
130.53
130.53
129.54
129.54
5,389
+0.27(+0.21%)
Nov 24, 2014
129.28
129.28
129.28
129.28
688
+0.63(+0.49%)
Nov 21, 2014
129.31
129.31
128.48
128.65
1,362
+0.92(+0.72%)
Nov 20, 2014
126.16
127.73
126.16
127.73
1,042
+1.17(+0.92%)
Nov 19, 2014
126.54
127.12
125.70
126.56
1,865
-1.27(-0.99%)
Nov 18, 2014
127.31
128.10
127.31
127.83
1,349
+0.80(+0.63%)
Nov 17, 2014
128.05
128.39
127.02
127.02
1,126
-1.24(-0.97%)
Nov 14, 2014
128.45
128.45
128.16
128.26
2,138
-0.21(-0.17%)
Nov 13, 2014
128.57
128.57
128.47
128.47
491
+0.30(+0.23%)
Nov 11, 2014
128.54
128.54
128.11
128.18
213
+0.45(+0.35%)
Nov 10, 2014
127.72
127.72
127.72
127.72
492
+0.31(+0.24%)
Nov 07, 2014
126.83
127.41
126.67
127.41
2,391
+0.47(+0.37%)
Nov 06, 2014
126.98
126.98
126.94
126.94
1,697
+0.89(+0.71%)
Nov 05, 2014
126.89
126.89
126.05
126.05
2,400
-0.80(-0.63%)
Nov 04, 2014
127.13
127.49
126.48
126.85
4,379
-0.94(-0.73%)
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
.