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, 2016
112.83
115.35
112.83
115.03
2,257
+2.65(+2.36%)
Jan 28, 2016
113.53
113.53
112.38
112.38
2,217
-0.61(-0.54%)
Jan 27, 2016
115.56
115.56
112.99
112.99
1,362
-2.60(-2.25%)
Jan 26, 2016
114.58
115.59
114.20
115.59
1,876
+0.99(+0.87%)
Jan 25, 2016
114.95
115.34
114.60
114.60
4,603
-1.29(-1.11%)
Jan 22, 2016
114.88
116.04
114.50
115.89
9,109
+2.39(+2.11%)
Jan 21, 2016
113.00
115.19
113.00
113.50
5,746
+0.33(+0.29%)
Jan 20, 2016
110.57
114.06
107.99
113.17
11,165
+0.99(+0.88%)
Jan 19, 2016
115.45
115.48
110.99
112.18
16,374
-1.92(-1.68%)
Jan 15, 2016
113.58
114.10
114.10
114.10
23,592
-2.35(-2.02%)
Jan 14, 2016
114.34
117.09
113.02
116.45
5,013
+1.65(+1.44%)
Jan 13, 2016
119.12
119.12
114.20
114.80
5,708
-4.21(-3.54%)
Jan 12, 2016
119.91
120.01
118.01
119.02
3,017
+1.97(+1.68%)
Jan 11, 2016
119.16
119.16
117.05
117.05
4,373
-3.71(-3.07%)
Jan 08, 2016
121.34
121.34
120.75
120.75
820
-0.81(-0.67%)
Jan 07, 2016
122.47
123.06
121.37
121.56
2,836
-2.71(-2.18%)
Jan 06, 2016
125.27
125.49
124.27
124.27
2,140
-3.18(-2.50%)
Jan 05, 2016
128.02
128.07
127.46
127.46
2,001
+0.43(+0.34%)
Jan 04, 2016
129.02
129.02
126.33
127.03
3,337
-4.27(-3.25%)
Dec 31, 2015
131.56
131.30
131.30
131.30
615
-1.07(-0.81%)
Dec 30, 2015
132.87
132.87
132.37
132.37
1,193
-0.63(-0.48%)
Dec 29, 2015
132.84
133.11
132.21
133.00
2,887
+1.31(+0.99%)
Dec 28, 2015
131.19
131.70
131.19
131.70
1,180
-0.81(-0.61%)
Dec 24, 2015
132.56
132.51
132.51
132.51
820
+0.42(+0.31%)
Dec 23, 2015
131.26
132.19
131.26
132.09
1,709
+1.52(+1.16%)
Dec 22, 2015
130.43
130.59
129.32
130.57
3,996
+1.24(+0.96%)
Dec 21, 2015
129.62
129.84
128.97
129.34
5,608
+0.56(+0.44%)
Dec 18, 2015
130.48
130.48
128.77
128.77
5,077
-2.52(-1.92%)
Dec 17, 2015
132.85
132.85
131.25
131.29
2,258
-0.26(-0.19%)
Dec 16, 2015
131.38
131.73
130.96
131.55
2,858
+1.15(+0.88%)
Dec 15, 2015
129.53
130.52
129.53
130.40
7,982
+1.84(+1.43%)
Dec 14, 2015
129.81
129.81
128.46
128.56
4,511
-1.16(-0.89%)
Dec 11, 2015
131.12
131.12
129.72
129.72
1,687
-2.78(-2.10%)
Dec 10, 2015
131.77
132.50
131.53
132.50
1,025
+0.53(+0.40%)
Dec 09, 2015
133.86
133.86
131.47
131.97
949
-1.61(-1.21%)
Dec 08, 2015
132.21
133.84
132.21
133.58
3,339
+0.15(+0.11%)
Dec 07, 2015
134.14
134.14
133.35
133.44
1,090
-1.97(-1.45%)
Dec 04, 2015
133.72
135.40
133.72
135.40
2,517
+1.83(+1.37%)
Dec 03, 2015
136.84
137.18
133.44
133.57
1,725
-2.78(-2.04%)
Dec 02, 2015
137.26
137.37
136.02
136.35
1,951
-0.80(-0.58%)
Dec 01, 2015
137.03
137.21
136.33
137.16
6,579
+0.78(+0.57%)
Nov 30, 2015
137.41
137.41
136.19
136.38
2,447
-0.44(-0.32%)
Nov 27, 2015
136.66
136.82
136.66
136.82
476
+0.14(+0.10%)
Nov 25, 2015
135.49
136.69
136.69
136.69
3,391
+1.27(+0.93%)
Nov 24, 2015
134.29
135.45
133.40
135.42
1,548
+1.02(+0.76%)
Nov 23, 2015
133.93
134.40
133.93
134.40
1,750
+0.64(+0.48%)
Nov 20, 2015
133.60
134.31
133.55
133.76
3,104
+0.03(+0.02%)
Nov 19, 2015
133.73
133.73
133.73
133.73
526
+1.76(+1.34%)
Nov 17, 2015
131.87
132.97
131.46
131.97
267
+0.75(+0.57%)
Nov 16, 2015
130.62
131.21
130.30
131.21
3,577
-0.51(-0.39%)
Nov 13, 2015
131.72
131.84
130.75
131.72
1,758
-0.72(-0.55%)
Nov 12, 2015
133.20
133.20
132.24
132.45
3,106
-2.21(-1.64%)
Nov 11, 2015
135.65
135.67
134.66
134.66
1,792
-0.81(-0.59%)
Nov 10, 2015
134.21
135.46
134.21
135.46
1,074
+0.35(+0.26%)
Nov 09, 2015
136.26
136.26
134.97
135.11
1,677
-1.03(-0.76%)
Nov 06, 2015
135.39
136.38
135.39
136.14
931
+0.66(+0.49%)
Nov 05, 2015
135.42
135.48
134.74
135.48
2,029
+0.19(+0.14%)
Nov 04, 2015
135.35
135.35
135.05
135.28
4,900
+0.14(+0.10%)
Nov 03, 2015
134.60
135.79
134.16
135.15
5,753
-0.12(-0.09%)
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
.