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, 2012
81.69
81.69
80.78
81.06
6,915
-0.60(-0.73%)
May 30, 2012
82.44
82.44
81.64
81.65
1,014
-1.67(-2.00%)
May 29, 2012
82.76
83.32
82.76
83.32
1,268
+1.15(+1.40%)
May 25, 2012
82.20
82.30
82.01
82.16
3,283
-0.01(-0.01%)
May 24, 2012
82.24
82.24
81.37
82.17
2,715
-0.15(-0.18%)
May 23, 2012
80.79
82.33
80.71
82.33
4,464
+0.61(+0.75%)
May 22, 2012
81.98
82.59
81.25
81.71
3,272
-0.17(-0.21%)
May 21, 2012
80.01
81.88
80.01
81.88
3,762
+2.18(+2.73%)
May 18, 2012
80.72
80.87
79.65
79.70
8,696
-0.98(-1.21%)
May 17, 2012
82.96
82.96
80.68
80.68
5,517
-2.16(-2.60%)
May 16, 2012
83.50
84.09
82.81
82.84
6,180
-0.28(-0.34%)
May 15, 2012
83.33
84.02
83.12
83.12
9,038
-0.26(-0.31%)
May 14, 2012
83.55
83.91
83.38
83.38
4,849
-1.14(-1.34%)
May 11, 2012
83.53
84.75
83.53
84.51
3,877
+0.17(+0.20%)
May 10, 2012
84.68
84.68
83.74
84.34
2,570
+0.04(+0.04%)
May 09, 2012
83.56
84.37
83.39
84.30
3,595
+0.28(+0.34%)
May 08, 2012
84.07
84.21
83.22
84.02
6,440
-1.16(-1.36%)
May 07, 2012
84.82
85.28
81.38
85.18
16,112
-0.14(-0.17%)
May 04, 2012
86.22
86.25
85.15
85.32
5,632
-1.43(-1.65%)
May 03, 2012
87.94
87.94
86.66
86.75
6,130
-1.26(-1.43%)
May 02, 2012
87.07
88.06
86.83
88.01
9,471
-0.88(-0.99%)
May 01, 2012
87.45
88.89
87.37
88.89
1,902
+1.46(+1.67%)
Apr 30, 2012
88.30
88.30
87.40
87.43
4,227
-0.87(-0.99%)
Apr 27, 2012
87.74
88.56
87.19
88.31
9,281
+0.57(+0.65%)
Apr 26, 2012
86.84
87.94
86.84
87.74
6,507
+0.99(+1.15%)
Apr 25, 2012
86.62
86.94
86.38
86.74
3,276
+1.61(+1.89%)
Apr 24, 2012
85.24
85.50
84.74
85.14
7,495
+0.06(+0.07%)
Apr 23, 2012
84.17
85.10
84.02
85.08
7,186
-1.09(-1.26%)
Apr 20, 2012
86.43
86.87
86.07
86.17
18,661
+0.19(+0.22%)
Apr 19, 2012
86.51
87.40
85.50
85.98
19,827
-0.01(-0.01%)
Apr 18, 2012
86.36
86.36
85.62
85.99
31,208
-0.60(-0.69%)
Apr 17, 2012
85.79
87.16
85.79
86.58
4,495
+1.51(+1.78%)
Apr 16, 2012
85.90
86.04
84.55
85.07
11,040
-0.47(-0.55%)
Apr 13, 2012
86.16
86.16
85.33
85.54
7,431
-0.83(-0.96%)
Apr 12, 2012
85.30
86.59
85.30
86.37
5,522
+1.48(+1.74%)
Apr 11, 2012
84.61
85.24
84.60
84.90
5,449
+1.09(+1.30%)
Apr 10, 2012
85.66
85.82
83.70
83.81
9,427
-2.11(-2.46%)
Apr 09, 2012
85.68
86.07
85.57
85.92
3,499
-1.41(-1.61%)
Apr 05, 2012
87.00
87.51
86.97
87.33
3,763
+0.00(+0.00%)
Apr 04, 2012
87.87
87.87
86.91
87.33
6,732
-1.53(-1.72%)
Apr 03, 2012
89.25
89.27
88.53
88.86
5,828
-0.20(-0.22%)
Apr 02, 2012
88.12
89.22
87.84
89.06
5,603
+0.38(+0.43%)
Mar 30, 2012
88.83
88.83
88.11
88.68
5,585
+0.18(+0.20%)
Mar 29, 2012
88.02
88.63
87.43
88.50
5,363
-0.07(-0.07%)
Mar 28, 2012
89.65
89.78
88.01
88.57
11,304
-0.73(-0.82%)
Mar 27, 2012
89.83
89.97
89.30
89.30
3,943
-0.43(-0.47%)
Mar 26, 2012
89.13
89.92
89.07
89.72
4,461
+1.63(+1.85%)
Mar 23, 2012
87.35
88.10
86.78
88.10
5,908
+0.78(+0.90%)
Mar 22, 2012
87.08
87.49
86.81
87.31
5,962
-0.71(-0.81%)
Mar 21, 2012
88.13
88.36
87.61
88.02
3,137
+0.22(+0.25%)
Mar 20, 2012
87.92
88.05
87.37
87.80
7,861
-0.93(-1.04%)
Mar 19, 2012
87.87
89.20
87.87
88.73
3,145
+0.71(+0.80%)
Mar 16, 2012
88.22
88.22
87.91
88.02
2,850
-0.09(-0.10%)
Mar 15, 2012
87.40
88.19
87.23
88.10
6,980
+0.73(+0.83%)
Mar 14, 2012
88.18
88.31
87.02
87.38
5,642
-0.80(-0.91%)
Mar 13, 2012
87.33
88.18
86.91
88.18
7,465
+1.66(+1.92%)
Mar 12, 2012
86.99
87.25
86.35
86.52
4,887
-0.30(-0.35%)
Mar 09, 2012
85.82
87.31
85.82
86.82
12,141
+1.23(+1.43%)
Mar 08, 2012
85.07
85.70
84.72
85.59
2,978
+1.11(+1.31%)
Mar 07, 2012
84.17
84.58
83.90
84.49
3,873
+0.77(+0.91%)
Mar 06, 2012
84.38
84.38
83.46
83.72
9,387
-1.72(-2.01%)
Mar 05, 2012
85.50
85.66
85.00
85.44
8,252
-0.37(-0.43%)
Mar 02, 2012
87.20
87.23
85.81
85.81
5,373
-1.42(-1.62%)
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
.