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 29, 2009
48.74
49.18
48.40
49.18
38,378
+0.52(+1.06%)
May 28, 2009
48.80
48.80
47.77
48.66
7,079
+0.23(+0.48%)
May 27, 2009
48.64
49.52
48.43
48.43
7,666
-0.48(-0.98%)
May 26, 2009
46.80
49.06
46.80
48.91
35,691
+1.74(+3.68%)
May 22, 2009
47.01
47.60
46.92
47.17
66,805
-0.02(-0.04%)
May 21, 2009
47.39
47.85
46.66
47.19
92,896
-0.84(-1.74%)
May 20, 2009
48.84
49.55
48.02
48.02
68,297
-0.33(-0.68%)
May 19, 2009
48.22
48.78
47.80
48.35
66,602
+0.07(+0.14%)
May 18, 2009
47.53
48.29
47.15
48.29
73,344
+1.47(+3.15%)
May 15, 2009
47.24
47.46
46.55
46.81
90,182
-0.23(-0.48%)
May 14, 2009
46.84
47.60
46.70
47.04
35,024
+0.61(+1.31%)
May 13, 2009
47.57
47.59
46.30
46.43
37,392
-2.05(-4.22%)
May 12, 2009
49.41
49.41
47.66
48.47
87,513
-0.32(-0.65%)
May 11, 2009
48.53
49.16
48.53
48.79
31,156
-0.63(-1.27%)
May 08, 2009
49.25
49.50
48.31
49.42
40,807
+1.07(+2.21%)
May 07, 2009
49.79
49.95
47.99
48.35
27,436
-0.81(-1.64%)
May 06, 2009
49.97
49.97
48.47
49.16
66,705
-0.06(-0.11%)
May 05, 2009
49.31
49.38
48.66
49.22
39,414
-0.21(-0.42%)
May 04, 2009
48.33
49.42
48.33
49.42
33,550
+1.49(+3.12%)
May 01, 2009
47.71
48.24
47.52
47.93
22,799
+0.24(+0.51%)
Apr 30, 2009
48.52
49.07
47.69
47.69
31,662
+0.05(+0.11%)
Apr 29, 2009
46.97
48.14
46.97
47.63
19,910
+1.39(+3.00%)
Apr 28, 2009
45.70
46.78
45.70
46.25
77,382
+0.05(+0.10%)
Apr 27, 2009
46.29
46.82
45.82
46.20
26,729
-0.15(-0.32%)
Apr 24, 2009
45.97
46.81
45.82
46.35
61,123
+0.95(+2.09%)
Apr 23, 2009
46.19
46.19
44.82
45.40
46,384
-0.35(-0.76%)
Apr 22, 2009
44.84
46.68
44.84
45.75
53,498
+0.44(+0.98%)
Apr 21, 2009
44.30
45.31
44.30
45.31
36,914
+0.99(+2.24%)
Apr 20, 2009
45.42
45.42
44.26
44.31
31,078
-2.05(-4.42%)
Apr 17, 2009
45.69
46.50
45.50
46.36
54,208
+0.67(+1.46%)
Apr 16, 2009
45.12
45.98
44.47
45.69
53,806
+1.29(+2.90%)
Apr 15, 2009
43.98
44.59
43.79
44.41
45,965
+0.22(+0.49%)
Apr 14, 2009
44.33
44.95
44.07
44.19
24,863
-0.89(-1.98%)
Apr 13, 2009
45.02
45.29
44.18
45.08
32,456
+0.04(+0.08%)
Apr 09, 2009
46.24
46.24
43.97
45.05
18,799
+2.20(+5.13%)
Apr 08, 2009
42.47
43.14
42.33
42.85
20,945
+0.59(+1.40%)
Apr 07, 2009
42.97
43.14
42.26
42.26
15,767
-1.44(-3.29%)
Apr 06, 2009
43.78
43.78
43.16
43.69
15,989
-0.71(-1.61%)
Apr 03, 2009
43.87
44.41
43.53
44.41
16,182
+0.51(+1.16%)
Apr 02, 2009
43.33
44.57
43.12
43.90
12,513
+1.79(+4.26%)
Apr 01, 2009
40.91
42.17
40.91
42.11
7,609
+0.16(+0.38%)
Mar 31, 2009
42.37
43.16
41.53
41.95
12,881
+0.57(+1.39%)
Mar 30, 2009
41.48
41.48
40.81
41.37
7,918
-2.25(-5.15%)
Mar 26, 2009
42.52
43.62
42.36
43.62
12,408
+1.74(+4.15%)
Mar 25, 2009
41.73
42.35
40.57
41.88
11,240
+0.56(+1.36%)
Mar 24, 2009
41.77
41.95
41.09
41.32
29,832
-0.67(-1.61%)
Mar 23, 2009
40.59
41.99
40.59
41.99
7,960
+2.38(+6.02%)
Mar 20, 2009
40.81
40.81
39.58
39.61
5,573
-1.11(-2.73%)
Mar 19, 2009
41.60
41.60
40.63
40.72
13,367
-0.20(-0.49%)
Mar 18, 2009
39.98
41.36
39.64
40.92
13,541
+0.97(+2.42%)
Mar 17, 2009
38.39
39.96
38.38
39.96
53,109
+1.35(+3.51%)
Mar 16, 2009
39.78
39.78
38.60
38.60
12,376
-0.80(-2.02%)
Mar 13, 2009
39.40
39.40
38.79
39.40
0
+0.65(+1.67%)
Mar 12, 2009
36.92
38.75
36.92
38.75
1,885
+2.05(+5.59%)
Mar 11, 2009
37.04
37.33
36.59
36.70
3,677
+0.06(+0.17%)
Mar 10, 2009
35.10
36.64
35.10
36.64
6,901
+2.05(+5.91%)
Mar 09, 2009
34.55
35.53
34.55
34.59
7,236
-0.51(-1.44%)
Mar 06, 2009
35.27
35.81
34.44
35.10
0
-0.25(-0.72%)
Mar 05, 2009
35.58
35.64
35.35
35.35
1,368
-1.39(-3.78%)
Mar 04, 2009
36.63
36.90
36.44
36.74
5,058
+0.54(+1.50%)
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
.