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, 2017
153.65
155.07
153.65
155.07
965
-0.09(-0.06%)
May 30, 2017
156.49
156.49
155.16
155.16
1,533
-1.24(-0.79%)
May 26, 2017
156.40
156.40
156.40
156.40
452
+0.11(+0.07%)
May 25, 2017
156.27
156.35
156.27
156.30
786
+0.42(+0.27%)
May 24, 2017
155.36
155.88
155.29
155.87
1,670
+1.00(+0.65%)
May 23, 2017
154.40
155.11
154.40
154.87
2,475
+0.14(+0.09%)
May 22, 2017
154.21
154.74
154.21
154.73
1,039
+1.11(+0.72%)
May 19, 2017
153.67
153.67
153.57
153.62
1,372
+0.73(+0.48%)
May 18, 2017
152.48
152.89
152.12
152.89
805
+0.32(+0.21%)
May 17, 2017
154.09
154.18
152.57
152.57
1,822
-3.32(-2.13%)
May 16, 2017
154.73
155.88
154.73
155.88
2,571
+0.49(+0.32%)
May 15, 2017
154.88
155.88
154.88
155.39
2,545
+1.21(+0.78%)
May 12, 2017
154.59
154.59
154.18
154.18
739
-0.43(-0.28%)
May 11, 2017
154.74
154.77
153.46
154.61
2,476
-0.30(-0.19%)
May 10, 2017
153.88
154.97
153.88
154.91
14,690
+0.75(+0.49%)
May 09, 2017
154.07
154.15
153.82
154.15
5,931
+0.34(+0.22%)
May 08, 2017
154.02
154.02
153.81
153.81
903
-0.78(-0.50%)
May 05, 2017
153.22
154.59
153.22
154.59
1,725
+1.78(+1.16%)
May 03, 2017
152.81
71
-0.85(-0.56%)
May 02, 2017
153.57
153.66
153.57
153.66
694
-0.53(-0.34%)
May 01, 2017
153.22
154.15
153.16
154.19
14,936
+1.26(+0.82%)
Apr 28, 2017
153.73
153.73
152.94
152.94
1,656
-1.41(-0.92%)
Apr 27, 2017
154.52
154.52
154.35
154.35
936
+0.88(+0.57%)
Apr 26, 2017
153.31
153.99
153.31
153.47
1,318
-0.49(-0.32%)
Apr 25, 2017
153.97
153.97
153.97
153.97
644
+1.77(+1.16%)
Apr 24, 2017
152.26
152.40
152.16
152.20
1,168
+1.62(+1.08%)
Apr 21, 2017
150.49
150.79
150.49
150.57
1,778
-0.47(-0.31%)
Apr 20, 2017
150.53
151.06
150.53
151.04
1,245
+1.74(+1.17%)
Apr 19, 2017
150.22
150.22
149.30
149.30
2,090
+1.32(+0.89%)
Apr 18, 2017
147.86
148.19
147.59
147.98
1,403
-0.56(-0.38%)
Apr 17, 2017
147.71
148.54
147.69
148.54
4,106
+0.14(+0.09%)
Apr 13, 2017
148.64
148.64
148.40
148.40
1,994
-0.01(-0.01%)
Apr 12, 2017
149.87
149.87
148.22
148.41
2,044
-0.27(-0.18%)
Apr 11, 2017
149.28
149.28
148.68
148.68
1,574
-0.57(-0.38%)
Apr 10, 2017
149.71
149.94
149.25
149.25
1,160
+0.18(+0.12%)
Apr 07, 2017
149.03
149.07
149.03
149.07
522
+0.15(+0.10%)
Apr 06, 2017
147.46
148.94
147.46
148.92
1,881
-1.25(-0.83%)
Apr 05, 2017
150.23
150.23
149.74
150.17
818
+0.84(+0.56%)
Apr 04, 2017
150.15
150.15
149.05
149.33
2,933
-0.54(-0.36%)
Apr 03, 2017
150.28
150.28
149.69
149.87
6,461
-1.34(-0.88%)
Mar 31, 2017
151.28
151.28
151.21
151.21
621
+0.53(+0.35%)
Mar 30, 2017
150.68
150.68
150.68
150.68
647
+0.56(+0.37%)
Mar 29, 2017
150.10
150.12
149.34
150.12
1,271
+0.70(+0.47%)
Mar 28, 2017
148.89
149.42
148.89
149.42
1,087
+2.38(+1.62%)
Mar 27, 2017
147.04
147.04
147.04
147.04
608
-1.02(-0.69%)
Mar 24, 2017
148.73
148.84
148.03
148.05
4,572
+0.43(+0.29%)
Mar 23, 2017
148.50
148.50
147.60
147.62
1,597
+0.13(+0.09%)
Mar 22, 2017
146.75
147.49
146.75
147.49
3,664
+0.22(+0.15%)
Mar 21, 2017
148.74
148.96
147.26
147.27
2,257
-4.15(-2.74%)
Mar 20, 2017
150.92
151.43
150.92
151.43
824
-0.02(-0.01%)
Mar 17, 2017
151.47
151.51
151.44
151.44
1,116
+0.38(+0.25%)
Mar 16, 2017
152.12
152.12
150.96
151.07
1,070
+0.42(+0.28%)
Mar 15, 2017
149.65
150.65
149.65
150.65
1,793
+2.00(+1.35%)
Mar 14, 2017
148.13
148.65
148.13
148.65
981
-0.92(-0.61%)
Mar 13, 2017
149.25
149.57
149.15
149.57
2,226
+0.67(+0.45%)
Mar 10, 2017
148.99
148.99
148.22
148.90
2,507
+0.74(+0.50%)
Mar 09, 2017
148.78
148.78
147.65
148.16
3,468
-0.46(-0.31%)
Mar 08, 2017
149.79
149.79
148.56
148.62
2,340
-0.40(-0.27%)
Mar 07, 2017
149.36
149.99
148.96
149.02
3,512
-1.25(-0.83%)
Mar 06, 2017
150.26
150.30
150.15
150.27
1,287
-0.87(-0.57%)
Mar 03, 2017
151.49
151.49
150.72
151.14
2,027
+0.06(+0.04%)
Mar 02, 2017
151.77
151.81
151.04
151.08
1,946
-1.49(-0.98%)
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
.