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, 2016
131.40
131.65
130.91
130.95
3,849
+0.10(+0.07%)
May 27, 2016
130.62
130.86
130.86
130.86
2,458
+1.19(+0.91%)
May 26, 2016
129.35
129.77
129.35
129.67
1,644
+0.29(+0.22%)
May 25, 2016
128.44
129.50
128.44
129.38
2,160
+0.68(+0.53%)
May 24, 2016
126.86
128.70
126.86
128.70
1,644
+2.38(+1.89%)
May 23, 2016
126.49
126.49
126.30
126.32
970
+0.81(+0.65%)
May 20, 2016
123.88
125.61
123.88
125.51
2,019
+1.57(+1.27%)
May 19, 2016
123.39
124.38
123.39
123.94
1,505
-0.59(-0.48%)
May 18, 2016
124.53
124.53
124.53
124.53
586
+0.02(+0.02%)
May 17, 2016
125.21
126.35
124.20
124.51
1,038
-1.66(-1.31%)
May 16, 2016
126.10
126.17
126.10
126.17
1,798
+2.09(+1.68%)
May 13, 2016
124.08
124.08
124.08
124.08
834
-0.62(-0.50%)
May 12, 2016
124.33
124.71
123.68
124.71
2,674
-0.61(-0.48%)
May 11, 2016
126.07
126.15
125.31
125.31
1,196
-1.36(-1.07%)
May 10, 2016
126.04
126.67
126.04
126.67
1,284
+0.78(+0.62%)
May 09, 2016
125.33
125.89
125.33
125.89
831
+1.11(+0.89%)
May 06, 2016
123.92
124.79
123.92
124.78
1,494
+0.25(+0.20%)
May 05, 2016
124.73
124.75
124.52
124.52
506
-0.47(-0.37%)
May 04, 2016
125.40
125.87
124.37
124.99
1,661
-1.41(-1.12%)
May 03, 2016
127.06
127.06
126.15
126.40
1,378
-1.58(-1.24%)
May 02, 2016
127.47
127.99
127.04
127.99
2,216
+0.58(+0.45%)
Apr 29, 2016
127.05
127.41
126.77
127.41
1,374
-1.36(-1.05%)
Apr 28, 2016
130.26
130.26
128.77
128.77
700
-1.60(-1.23%)
Apr 27, 2016
130.51
130.51
129.99
130.37
703
+0.26(+0.20%)
Apr 26, 2016
129.45
130.11
129.37
130.11
1,306
-0.02(-0.02%)
Apr 22, 2016
128.84
130.13
128.84
130.13
429
+1.20(+0.93%)
Apr 21, 2016
129.66
129.66
128.94
128.94
842
-1.16(-0.89%)
Apr 20, 2016
129.06
130.09
129.04
130.09
1,893
+1.26(+0.98%)
Apr 19, 2016
129.16
129.16
128.83
128.83
1,028
-0.12(-0.09%)
Apr 18, 2016
128.74
128.95
128.41
128.95
2,284
+1.36(+1.07%)
Apr 15, 2016
127.92
127.92
127.58
127.58
634
-0.02(-0.02%)
Apr 14, 2016
127.34
127.66
127.34
127.61
2,495
-0.02(-0.02%)
Apr 13, 2016
125.26
127.62
125.26
127.62
2,035
+2.52(+2.01%)
Apr 12, 2016
123.88
125.19
123.18
125.11
12,787
+1.29(+1.04%)
Apr 11, 2016
125.46
125.46
123.82
123.82
6,009
-0.73(-0.59%)
Apr 08, 2016
124.94
124.94
124.38
124.55
1,407
-0.08(-0.06%)
Apr 07, 2016
124.63
124.63
124.63
124.63
724
-0.62(-0.50%)
Apr 06, 2016
123.38
125.42
123.38
125.25
2,249
+1.42(+1.14%)
Apr 05, 2016
124.19
124.19
123.62
123.84
1,050
-1.07(-0.86%)
Apr 04, 2016
125.33
125.33
124.91
124.91
1,163
-0.50(-0.40%)
Apr 01, 2016
125.31
125.58
125.31
125.41
1,093
-0.20(-0.16%)
Mar 31, 2016
125.20
125.82
125.09
125.61
2,526
+0.96(+0.77%)
Mar 30, 2016
124.85
125.12
124.50
124.66
2,834
+3.00(+2.46%)
Mar 29, 2016
120.84
121.67
120.84
121.66
1,232
+0.63(+0.52%)
Mar 28, 2016
120.91
121.28
120.34
121.03
1,745
+0.54(+0.45%)
Mar 24, 2016
120.00
120.49
120.49
120.49
717
-1.58(-1.30%)
Mar 23, 2016
122.07
122.07
122.07
122.07
634
-1.22(-0.99%)
Mar 22, 2016
123.40
123.71
123.21
123.28
1,239
+0.03(+0.02%)
Mar 21, 2016
123.18
123.35
122.83
123.26
2,330
-0.20(-0.17%)
Mar 18, 2016
122.76
123.59
122.76
123.46
2,618
+0.90(+0.73%)
Mar 17, 2016
121.44
122.56
121.44
122.56
963
+1.55(+1.28%)
Mar 16, 2016
119.69
121.02
119.69
121.02
2,849
+1.16(+0.96%)
Mar 15, 2016
120.26
120.26
119.86
119.86
890
-2.06(-1.69%)
Mar 14, 2016
121.92
121.93
121.92
121.92
1,071
-0.00(-0.00%)
Mar 11, 2016
120.59
121.93
120.47
121.93
759
+3.20(+2.69%)
Mar 10, 2016
119.30
119.30
118.54
118.73
1,248
-1.30(-1.08%)
Mar 09, 2016
120.03
120.03
120.03
120.03
583
+0.40(+0.33%)
Mar 08, 2016
121.89
121.89
119.63
119.63
806
-3.21(-2.61%)
Mar 07, 2016
121.49
123.41
121.49
122.84
940
+0.78(+0.64%)
Mar 04, 2016
120.98
120.98
120.98
122.06
3,232
+1.12(+0.93%)
Mar 03, 2016
120.24
120.93
120.04
120.93
10,005
+0.90(+0.75%)
Mar 02, 2016
118.65
120.04
118.65
120.04
3,494
+2.12(+1.80%)
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
.