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, 2015
139.11
140.01
139.11
139.52
1,002
-0.56(-0.40%)
May 28, 2015
140.18
140.18
139.64
140.08
2,716
-0.13(-0.09%)
May 27, 2015
138.91
140.21
138.91
140.21
2,225
+1.70(+1.23%)
May 26, 2015
139.30
139.30
138.26
138.51
1,885
-1.69(-1.20%)
May 22, 2015
139.89
140.20
140.20
140.20
412
+0.17(+0.12%)
May 21, 2015
140.46
140.46
139.75
140.03
1,569
-0.13(-0.09%)
May 20, 2015
139.96
140.22
139.96
140.16
703
-0.20(-0.14%)
May 19, 2015
140.77
140.77
140.13
140.37
1,679
+0.09(+0.06%)
May 18, 2015
138.76
140.28
138.76
140.28
1,075
+1.62(+1.17%)
May 15, 2015
138.75
138.81
138.18
138.66
2,279
-0.08(-0.06%)
May 14, 2015
137.49
138.80
137.49
138.74
1,055
+1.21(+0.88%)
May 13, 2015
137.46
137.52
137.44
137.52
820
+0.72(+0.52%)
May 12, 2015
136.60
136.80
135.87
136.80
1,493
-1.49(-1.08%)
May 11, 2015
137.64
138.66
137.64
138.30
3,796
+0.49(+0.35%)
May 08, 2015
138.13
138.13
137.54
137.81
993
+1.13(+0.82%)
May 07, 2015
135.90
136.94
135.90
136.69
1,780
+1.70(+1.26%)
May 05, 2015
135.44
135.44
134.72
134.99
592
-2.03(-1.48%)
May 04, 2015
136.32
137.46
136.32
137.02
1,297
+0.78(+0.57%)
May 01, 2015
137.85
137.85
135.35
136.24
3,088
+1.45(+1.07%)
Apr 30, 2015
137.45
137.45
134.79
134.79
1,693
-3.78(-2.72%)
Apr 29, 2015
137.97
138.57
137.97
138.57
910
-0.94(-0.67%)
Apr 28, 2015
139.52
139.52
139.23
139.51
1,317
+0.16(+0.11%)
Apr 27, 2015
141.83
141.83
139.36
139.36
1,155
-1.78(-1.26%)
Apr 24, 2015
141.13
141.13
141.13
141.13
714
-0.95(-0.67%)
Apr 23, 2015
140.73
142.08
140.73
142.08
1,647
+0.81(+0.57%)
Apr 22, 2015
140.87
141.28
140.87
141.28
1,376
-0.18(-0.13%)
Apr 21, 2015
140.90
141.63
141.15
141.46
1,418
+0.56(+0.40%)
Apr 20, 2015
141.09
141.09
140.90
140.90
1,022
+1.40(+1.00%)
Apr 17, 2015
140.67
140.69
139.10
139.50
9,865
-2.74(-1.92%)
Apr 16, 2015
142.08
142.24
141.87
142.24
1,538
-0.32(-0.23%)
Apr 15, 2015
142.22
142.56
141.83
142.56
4,705
+0.97(+0.69%)
Apr 14, 2015
141.43
141.59
141.43
141.59
1,064
+0.12(+0.09%)
Apr 13, 2015
141.60
142.33
141.47
141.47
2,727
-0.32(-0.23%)
Apr 10, 2015
141.50
141.85
141.45
141.79
4,046
+1.04(+0.74%)
Apr 09, 2015
140.72
140.84
140.52
140.75
2,625
-0.68(-0.48%)
Apr 08, 2015
140.91
141.42
140.85
141.42
979
+1.28(+0.91%)
Apr 07, 2015
141.08
141.08
140.14
140.14
1,271
-0.28(-0.20%)
Apr 06, 2015
138.19
140.43
138.19
140.43
815
+0.98(+0.70%)
Apr 02, 2015
139.27
139.44
139.44
139.44
1,545
+0.78(+0.56%)
Apr 01, 2015
138.26
138.72
138.26
138.67
1,006
-1.18(-0.85%)
Mar 31, 2015
139.70
139.85
139.51
139.85
1,099
-0.09(-0.07%)
Mar 30, 2015
139.41
139.95
139.17
139.95
2,460
+1.97(+1.43%)
Mar 27, 2015
137.98
137.98
137.98
137.98
765
+1.31(+0.96%)
Mar 26, 2015
136.85
137.00
135.98
136.67
2,042
-0.34(-0.25%)
Mar 25, 2015
141.08
141.08
137.01
137.01
2,969
-3.56(-2.53%)
Mar 24, 2015
140.91
140.91
140.49
140.57
1,017
-0.29(-0.21%)
Mar 23, 2015
140.78
140.98
140.78
140.87
1,878
+0.05(+0.04%)
Mar 20, 2015
140.61
141.09
140.53
140.81
2,126
+1.04(+0.75%)
Mar 19, 2015
139.65
139.91
139.60
139.77
2,579
+0.04(+0.03%)
Mar 18, 2015
138.35
139.73
137.96
139.73
1,596
+1.20(+0.87%)
Mar 17, 2015
138.47
138.52
137.73
138.52
2,725
+0.29(+0.21%)
Mar 16, 2015
137.95
138.27
137.95
138.23
1,525
+1.54(+1.13%)
Mar 13, 2015
137.43
137.43
135.82
136.69
2,167
-0.11(-0.08%)
Mar 12, 2015
136.97
137.19
136.80
136.80
1,135
+1.15(+0.85%)
Mar 11, 2015
134.75
135.65
134.75
135.65
1,829
+0.91(+0.68%)
Mar 10, 2015
134.76
135.25
134.68
134.74
2,177
-1.65(-1.21%)
Mar 09, 2015
135.89
136.38
135.89
136.38
863
+0.67(+0.49%)
Mar 06, 2015
136.78
136.78
135.71
135.71
1,311
-1.39(-1.01%)
Mar 05, 2015
137.25
137.25
137.10
137.10
1,828
+0.01(+0.01%)
Mar 04, 2015
136.96
137.23
137.31
137.09
1,533
-0.22(-0.16%)
Mar 03, 2015
137.19
137.57
137.19
137.31
854
-0.25(-0.18%)
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
.