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, 2017
145.05
146.86
145.05
146.82
3,982
+1.02(+0.70%)
Jan 30, 2017
145.42
145.85
145.20
145.80
2,011
-1.51(-1.02%)
Jan 27, 2017
147.05
147.34
146.86
147.31
1,687
-0.41(-0.28%)
Jan 26, 2017
147.64
147.94
147.64
147.72
1,138
-0.77(-0.52%)
Jan 25, 2017
148.84
148.90
148.49
148.49
3,248
+1.03(+0.70%)
Jan 24, 2017
145.77
147.69
145.77
147.46
2,376
+2.13(+1.47%)
Jan 23, 2017
145.71
145.71
144.83
145.33
2,028
-0.43(-0.30%)
Jan 20, 2017
145.95
145.95
145.76
145.76
848
+0.38(+0.26%)
Jan 19, 2017
146.75
146.75
145.00
145.38
4,937
-1.02(-0.69%)
Jan 18, 2017
146.08
146.39
145.65
146.39
1,751
+0.59(+0.41%)
Jan 17, 2017
146.78
146.78
145.67
145.80
2,502
-1.86(-1.26%)
Jan 13, 2017
147.66
147.66
147.66
0
+1.07(+0.73%)
Jan 12, 2017
146.22
146.63
144.88
146.58
5,432
-0.28(-0.19%)
Jan 11, 2017
146.86
146.86
146.86
146.86
646
-0.12(-0.08%)
Jan 10, 2017
146.22
146.99
145.85
146.97
3,944
+1.07(+0.74%)
Jan 09, 2017
146.02
146.28
145.45
145.90
8,083
+0.43(+0.29%)
Jan 06, 2017
145.38
145.94
145.38
145.47
6,837
-0.05(-0.03%)
Jan 05, 2017
145.87
145.87
144.54
145.53
45,573
-0.70(-0.48%)
Jan 04, 2017
144.60
146.22
144.60
146.22
1,429
+3.49(+2.45%)
Jan 03, 2017
146.03
146.03
142.73
142.73
3,482
-0.09(-0.06%)
Dec 30, 2016
142.82
142.82
142.82
0
-0.94(-0.66%)
Dec 29, 2016
143.77
143.77
143.77
143.77
422
+0.47(+0.33%)
Dec 28, 2016
145.24
145.24
143.29
143.29
985
-2.03(-1.40%)
Dec 27, 2016
144.65
145.43
144.41
145.33
1,204
+1.25(+0.87%)
Dec 23, 2016
144.07
144.07
144.07
0
+1.13(+0.79%)
Dec 22, 2016
144.58
144.58
142.94
142.94
1,083
-1.48(-1.02%)
Dec 21, 2016
145.10
145.11
144.42
144.42
1,266
-0.68(-0.47%)
Dec 20, 2016
145.74
145.75
145.10
145.10
1,546
+0.57(+0.39%)
Dec 19, 2016
144.77
145.06
144.32
144.53
1,580
+0.05(+0.03%)
Dec 16, 2016
145.50
145.50
144.49
144.49
4,431
-0.51(-0.35%)
Dec 15, 2016
145.49
145.49
145.00
145.00
7,066
+0.97(+0.67%)
Dec 14, 2016
145.83
145.83
143.80
144.03
5,177
-1.90(-1.30%)
Dec 13, 2016
145.88
146.82
145.57
145.93
3,898
+0.51(+0.35%)
Dec 12, 2016
146.12
146.12
145.43
145.43
734
-1.59(-1.08%)
Dec 09, 2016
147.04
147.08
146.97
147.01
2,124
+0.43(+0.29%)
Dec 08, 2016
145.52
147.14
145.08
146.59
2,761
+3.03(+2.11%)
Dec 07, 2016
143.99
143.99
143.55
143.55
1,175
-0.25(-0.17%)
Dec 06, 2016
142.97
143.80
141.97
143.80
3,878
+1.72(+1.21%)
Dec 05, 2016
142.28
142.28
142.08
142.08
1,374
+1.87(+1.33%)
Dec 02, 2016
140.19
140.54
139.78
140.22
2,197
+0.32(+0.23%)
Dec 01, 2016
141.96
141.96
139.59
139.90
2,253
-2.29(-1.61%)
Nov 30, 2016
142.54
142.90
142.04
142.19
4,021
-0.41(-0.29%)
Nov 29, 2016
143.12
143.24
142.60
142.60
1,848
-0.41(-0.29%)
Nov 28, 2016
143.77
143.77
143.02
143.02
1,883
-1.27(-0.88%)
Nov 25, 2016
144.35
144.35
144.29
144.29
609
+0.22(+0.15%)
Nov 23, 2016
144.07
144.07
144.07
0
+1.26(+0.88%)
Nov 22, 2016
143.02
143.02
142.37
142.81
1,631
+0.40(+0.28%)
Nov 21, 2016
141.81
142.41
141.81
142.41
2,199
+1.09(+0.77%)
Nov 18, 2016
141.32
141.32
141.31
141.31
788
+0.48(+0.34%)
Nov 17, 2016
140.75
140.99
140.47
140.83
8,053
+0.54(+0.38%)
Nov 16, 2016
140.16
140.47
140.16
140.29
6,785
-0.08(-0.06%)
Nov 15, 2016
139.68
140.53
139.68
140.38
2,967
+1.05(+0.76%)
Nov 14, 2016
140.08
140.08
138.96
139.32
1,627
+0.81(+0.59%)
Nov 11, 2016
136.40
138.51
136.34
138.51
2,378
+1.98(+1.45%)
Nov 10, 2016
137.28
137.28
136.08
136.53
5,636
+1.93(+1.43%)
Nov 09, 2016
132.23
134.93
132.11
134.60
3,328
+2.86(+2.17%)
Nov 08, 2016
131.66
131.74
131.66
131.74
691
-0.51(-0.38%)
Nov 07, 2016
131.16
132.25
131.16
132.25
3,055
+3.36(+2.60%)
Nov 04, 2016
128.90
128.90
128.90
128.90
414
+0.98(+0.77%)
Nov 03, 2016
129.06
129.06
127.91
127.91
2,380
-1.65(-1.27%)
Nov 02, 2016
130.00
130.15
129.13
129.56
3,545
-1.43(-1.09%)
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
.