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 (%)
May 31, 2005
57.48
57.48
57.15
57.39
1,703
+0.09(+0.16%)
May 27, 2005
57.20
57.41
56.91
57.29
7,346
+0.09(+0.16%)
May 26, 2005
56.58
57.20
56.58
57.20
4,471
+0.91(+1.62%)
May 25, 2005
56.43
56.43
56.07
56.29
2,342
-0.50(-0.88%)
May 24, 2005
56.35
56.79
56.35
56.79
2,022
+0.11(+0.20%)
May 23, 2005
56.38
56.79
56.38
56.67
3,619
+0.46(+0.82%)
May 20, 2005
56.04
56.21
55.98
56.21
2,129
-0.21(-0.37%)
May 19, 2005
56.17
56.42
56.16
56.42
1,916
+0.56(+1.01%)
May 18, 2005
55.23
55.93
55.19
55.86
3,939
+1.39(+2.55%)
May 17, 2005
54.04
54.47
54.04
54.47
2,129
-0.03(-0.05%)
May 16, 2005
54.03
54.50
53.89
54.50
3,087
+0.72(+1.34%)
May 13, 2005
53.98
54.20
53.39
53.77
10,007
-0.10(-0.19%)
May 12, 2005
54.84
54.84
53.88
53.88
4,578
-0.66(-1.21%)
May 11, 2005
54.26
54.53
53.73
54.53
8,517
+0.05(+0.09%)
May 10, 2005
54.50
54.76
54.49
54.49
7,452
-0.44(-0.80%)
May 09, 2005
54.62
54.98
54.36
54.93
4,258
+0.48(+0.88%)
May 06, 2005
54.61
54.68
54.34
54.45
5,003
+0.27(+0.50%)
May 05, 2005
54.54
54.58
53.98
54.18
5,642
+0.17(+0.31%)
May 04, 2005
53.81
54.01
53.72
54.01
1,384
+0.59(+1.11%)
May 03, 2005
53.40
53.75
53.16
53.42
10,540
+0.21(+0.39%)
May 02, 2005
53.23
53.38
52.91
53.21
10,753
+0.37(+0.69%)
Apr 29, 2005
52.68
53.00
51.92
52.84
11,179
+0.39(+0.75%)
Apr 28, 2005
53.26
53.30
52.45
52.45
1,916
-1.49(-2.77%)
Apr 27, 2005
53.51
54.10
53.27
53.94
11,711
-0.26(-0.49%)
Apr 26, 2005
54.58
54.93
54.20
54.20
4,152
-0.73(-1.33%)
Apr 25, 2005
54.62
55.03
54.56
54.94
11,179
+0.77(+1.42%)
Apr 22, 2005
54.81
54.86
53.95
54.17
17,141
-1.11(-2.01%)
Apr 21, 2005
54.64
55.27
54.35
55.27
6,601
+1.43(+2.65%)
Apr 20, 2005
54.25
54.69
53.80
53.85
8,198
-0.62(-1.14%)
Apr 19, 2005
54.13
54.47
54.09
54.47
5,110
+1.01(+1.90%)
Apr 18, 2005
53.13
53.60
53.13
53.45
6,707
+0.38(+0.71%)
Apr 15, 2005
53.73
54.28
53.08
53.08
9,156
-1.31(-2.42%)
Apr 14, 2005
55.11
55.11
54.34
54.39
13,840
-0.81(-1.46%)
Apr 13, 2005
56.11
56.11
55.20
55.20
6,281
-1.11(-1.97%)
Apr 12, 2005
55.51
56.34
55.22
56.31
13,308
+0.25(+0.45%)
Apr 11, 2005
56.17
56.17
55.79
56.05
958
-0.10(-0.18%)
Apr 08, 2005
56.73
56.73
56.16
56.16
851
-0.55(-0.98%)
Apr 07, 2005
56.31
56.83
56.31
56.71
4,258
+0.26(+0.47%)
Apr 06, 2005
56.66
56.85
56.41
56.45
1,703
+0.25(+0.45%)
Apr 05, 2005
56.14
56.20
56.07
56.20
3,513
+0.05(+0.08%)
Apr 04, 2005
55.81
56.17
55.46
56.15
4,791
+0.20(+0.35%)
Apr 01, 2005
55.94
55.95
55.73
55.95
2,661
+0.01(+0.02%)
Mar 31, 2005
56.06
56.06
55.94
55.94
2,768
-0.11(-0.20%)
Mar 30, 2005
55.65
56.10
55.59
56.05
4,471
+0.69(+1.24%)
Mar 29, 2005
56.05
56.30
55.14
55.37
7,985
-0.90(-1.60%)
Mar 28, 2005
56.47
56.47
56.12
56.27
5,110
-0.17(-0.30%)
Mar 24, 2005
56.41
56.64
56.39
56.44
4,684
+0.46(+0.82%)
Mar 23, 2005
56.04
56.25
55.97
55.98
3,513
-0.31(-0.55%)
Mar 22, 2005
56.89
57.12
56.29
56.29
12,776
-0.28(-0.50%)
Mar 21, 2005
56.54
56.65
56.12
56.57
6,813
-0.01(-0.02%)
Mar 18, 2005
56.80
56.80
56.31
56.58
6,068
-0.37(-0.64%)
Mar 17, 2005
56.63
56.96
56.59
56.95
8,623
+0.25(+0.45%)
Mar 16, 2005
56.84
57.23
56.67
56.69
2,448
-0.35(-0.61%)
Mar 15, 2005
57.74
57.83
57.04
57.04
6,388
-0.38(-0.65%)
Mar 14, 2005
57.29
57.42
57.07
57.42
2,235
+0.27(+0.48%)
Mar 11, 2005
57.29
57.44
57.08
57.14
4,045
-0.16(-0.28%)
Mar 10, 2005
57.36
57.78
57.01
57.30
4,791
-0.61(-1.05%)
Mar 09, 2005
57.98
58.35
57.82
57.91
16,715
-0.67(-1.15%)
Mar 08, 2005
58.92
59.23
58.59
58.59
8,943
-0.47(-0.80%)
Mar 07, 2005
59.04
59.22
58.92
59.06
19,164
+0.30(+0.51%)
Mar 04, 2005
58.81
58.89
58.70
58.76
9,475
+0.27(+0.46%)
Mar 03, 2005
58.85
58.85
57.93
58.49
12,776
-0.12(-0.20%)
Mar 02, 2005
58.15
59.11
58.15
58.61
5,855
-0.04(-0.06%)
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
.