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 30, 2014
122.54
122.54
121.99
122.07
1,884
-0.95(-0.77%)
May 29, 2014
122.43
123.01
122.43
123.01
1,337
+0.37(+0.30%)
May 28, 2014
123.04
123.04
122.35
122.64
2,843
-0.40(-0.33%)
May 27, 2014
122.35
123.34
122.35
123.04
4,695
+1.75(+1.44%)
May 23, 2014
120.27
121.30
121.30
121.30
30,684
+2.37(+2.00%)
May 21, 2014
118.92
118.92
118.92
118.92
416
+0.78(+0.66%)
May 20, 2014
119.44
119.44
117.94
118.14
7,631
-1.87(-1.56%)
May 19, 2014
118.61
120.13
118.61
120.01
4,585
+1.45(+1.22%)
May 16, 2014
117.20
118.56
117.20
118.56
3,211
+0.94(+0.79%)
May 15, 2014
118.02
118.02
115.95
117.63
6,872
-0.92(-0.77%)
May 14, 2014
119.73
119.82
118.55
118.55
3,934
-1.57(-1.31%)
May 13, 2014
121.28
121.29
120.12
120.12
1,352
-1.48(-1.21%)
May 12, 2014
120.82
121.94
120.82
121.59
2,863
+3.16(+2.66%)
May 09, 2014
117.71
118.67
116.99
118.44
6,911
-0.03(-0.02%)
May 08, 2014
118.74
120.18
118.47
118.47
2,931
+0.67(+0.57%)
May 07, 2014
119.97
119.97
117.80
117.80
2,839
-2.49(-2.07%)
May 06, 2014
120.06
120.34
120.06
120.29
1,331
-1.30(-1.07%)
May 05, 2014
120.52
121.67
120.50
121.59
4,500
-0.37(-0.30%)
May 02, 2014
121.60
122.60
121.60
121.96
53,615
+0.41(+0.34%)
May 01, 2014
122.29
122.29
121.55
121.55
1,275
+0.23(+0.19%)
Apr 30, 2014
119.96
121.31
119.80
121.31
1,642
+0.60(+0.50%)
Apr 29, 2014
120.54
120.72
120.38
120.72
1,182
+0.72(+0.60%)
Apr 28, 2014
120.72
121.40
118.01
119.99
3,122
-0.64(-0.53%)
Apr 25, 2014
121.22
121.22
120.48
120.63
2,897
-2.12(-1.73%)
Apr 24, 2014
122.53
122.75
122.53
122.75
737
-1.40(-1.13%)
Apr 23, 2014
124.15
124.15
124.15
124.15
2,983
+0.00(+0.00%)
Apr 22, 2014
123.41
124.19
123.41
124.15
1,323
+1.64(+1.34%)
Apr 21, 2014
122.33
122.61
122.19
122.51
2,493
+0.14(+0.12%)
Apr 17, 2014
121.43
122.37
122.37
122.37
3,835
+0.72(+0.59%)
Apr 16, 2014
121.02
121.67
120.81
121.65
1,991
+1.49(+1.24%)
Apr 15, 2014
120.15
120.16
117.79
120.16
5,446
+0.54(+0.45%)
Apr 14, 2014
120.26
120.70
119.62
119.62
3,117
+0.67(+0.56%)
Apr 11, 2014
119.88
121.03
118.41
118.95
18,479
-2.18(-1.80%)
Apr 10, 2014
124.26
124.26
120.41
121.13
5,398
-3.49(-2.80%)
Apr 09, 2014
123.22
124.62
122.65
124.62
4,294
+2.55(+2.09%)
Apr 08, 2014
121.74
122.65
120.37
122.08
2,394
+0.73(+0.60%)
Apr 07, 2014
122.67
122.82
120.42
121.34
12,211
-1.88(-1.52%)
Apr 04, 2014
127.26
127.26
123.12
123.22
3,750
-3.48(-2.74%)
Apr 03, 2014
128.26
128.26
126.47
126.70
1,910
-1.51(-1.18%)
Apr 02, 2014
127.97
128.21
127.94
128.21
8,153
+0.25(+0.19%)
Apr 01, 2014
126.33
127.96
126.33
127.96
6,875
+1.79(+1.42%)
Mar 31, 2014
124.82
126.17
124.51
126.17
6,115
+1.06(+0.85%)
Mar 28, 2014
125.35
125.64
125.09
125.12
13,165
+0.98(+0.79%)
Mar 27, 2014
124.56
125.12
123.48
124.13
13,836
-0.34(-0.27%)
Mar 26, 2014
127.52
127.52
124.42
124.47
16,092
-2.03(-1.60%)
Mar 25, 2014
127.65
127.65
126.30
126.50
21,074
+0.32(+0.25%)
Mar 24, 2014
128.41
128.41
126.14
126.18
1,257
-3.25(-2.51%)
Mar 21, 2014
129.96
130.61
129.43
129.43
1,700
-0.95(-0.73%)
Mar 20, 2014
129.61
130.38
129.21
130.38
1,728
+0.02(+0.02%)
Mar 19, 2014
130.95
130.95
130.18
130.36
2,908
-0.91(-0.70%)
Mar 18, 2014
129.52
131.27
129.26
131.27
6,233
+2.07(+1.61%)
Mar 17, 2014
129.00
130.08
129.00
129.20
3,817
+0.79(+0.62%)
Mar 14, 2014
128.13
128.41
128.13
128.41
1,263
+0.97(+0.76%)
Mar 13, 2014
130.29
130.29
127.44
127.44
4,325
-1.96(-1.51%)
Mar 12, 2014
128.71
129.58
128.71
129.40
1,743
+0.15(+0.11%)
Mar 11, 2014
130.99
131.16
129.25
129.25
2,335
-1.77(-1.35%)
Mar 10, 2014
130.83
131.02
130.68
131.02
1,935
-0.38(-0.29%)
Mar 07, 2014
132.10
132.10
131.41
131.41
1,411
-0.46(-0.35%)
Mar 06, 2014
132.12
132.12
131.81
131.87
2,493
-0.06(-0.05%)
Mar 05, 2014
132.08
132.21
131.77
131.93
8,096
-0.30(-0.23%)
Mar 04, 2014
130.20
132.65
130.20
132.23
8,778
+3.75(+2.92%)
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
.