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 (%)
Aug 30, 2013
112.82
112.82
111.48
111.48
6,361
-1.44(-1.28%)
Aug 29, 2013
111.98
113.05
111.98
112.93
2,342
+1.06(+0.94%)
Aug 28, 2013
111.31
111.97
111.31
111.87
1,429
+0.61(+0.55%)
Aug 27, 2013
112.72
112.72
111.25
111.25
1,919
-2.94(-2.57%)
Aug 26, 2013
114.20
114.85
114.06
114.19
43,032
+0.53(+0.47%)
Aug 23, 2013
113.12
113.67
113.12
113.67
1,186
+0.62(+0.55%)
Aug 22, 2013
113.10
113.13
112.93
113.04
837
+1.25(+1.12%)
Aug 21, 2013
111.42
112.81
111.41
111.80
2,195
-0.02(-0.01%)
Aug 20, 2013
110.75
111.87
110.75
111.81
4,307
+1.02(+0.92%)
Aug 19, 2013
112.37
112.37
110.79
110.79
2,988
-0.73(-0.65%)
Aug 16, 2013
111.49
111.97
111.49
111.52
3,325
-0.30(-0.27%)
Aug 15, 2013
112.47
112.47
111.50
111.83
2,133
-2.09(-1.83%)
Aug 14, 2013
114.48
114.48
113.92
113.92
728
-0.65(-0.57%)
Aug 13, 2013
114.37
114.57
113.92
114.57
953
+0.21(+0.18%)
Aug 12, 2013
113.06
114.37
112.26
114.36
4,100
+0.50(+0.44%)
Aug 09, 2013
113.32
113.86
113.05
113.86
1,094
+0.57(+0.51%)
Aug 08, 2013
113.44
113.44
112.74
113.28
1,205
+0.64(+0.56%)
Aug 07, 2013
112.47
112.68
112.47
112.65
1,428
-0.73(-0.64%)
Aug 06, 2013
113.65
113.65
113.22
113.38
928
-1.20(-1.05%)
Aug 05, 2013
113.83
114.63
113.83
114.58
1,848
+0.48(+0.42%)
Aug 02, 2013
113.69
114.17
113.69
114.10
1,441
+0.29(+0.25%)
Aug 01, 2013
113.01
113.94
113.01
113.81
10,648
+1.85(+1.66%)
Jul 31, 2013
111.62
112.60
111.62
111.96
3,618
+0.96(+0.87%)
Jul 30, 2013
111.08
111.08
110.91
111.00
3,326
+0.04(+0.03%)
Jul 29, 2013
111.31
111.31
110.78
110.96
1,126
-0.28(-0.25%)
Jul 26, 2013
111.42
111.42
111.24
111.24
223
-0.66(-0.59%)
Jul 25, 2013
110.95
111.94
110.82
111.90
5,260
+1.28(+1.15%)
Jul 24, 2013
111.38
111.38
110.62
110.62
3,170
-0.96(-0.86%)
Jul 23, 2013
111.69
111.70
111.44
111.58
1,073
-0.11(-0.10%)
Jul 22, 2013
111.35
111.69
111.35
111.69
3,842
+0.21(+0.19%)
Jul 19, 2013
111.20
111.48
111.20
111.48
1,133
+0.15(+0.14%)
Jul 18, 2013
111.26
111.63
111.18
111.33
5,069
+0.35(+0.31%)
Jul 17, 2013
110.83
111.02
110.74
110.98
1,452
+0.70(+0.63%)
Jul 16, 2013
111.38
111.38
110.14
110.28
2,162
-0.88(-0.79%)
Jul 15, 2013
111.00
111.18
111.00
111.17
2,043
+0.64(+0.58%)
Jul 12, 2013
110.45
110.61
110.34
110.53
3,681
+0.60(+0.54%)
Jul 11, 2013
109.77
109.95
109.70
109.93
4,315
+1.75(+1.62%)
Jul 10, 2013
108.65
108.65
108.18
108.18
3,205
-0.00(-0.00%)
Jul 09, 2013
108.24
108.30
108.14
108.18
728
+0.81(+0.76%)
Jul 08, 2013
107.42
107.49
107.37
107.37
885
+0.75(+0.70%)
Jul 05, 2013
106.54
106.62
105.62
106.62
3,300
+1.13(+1.07%)
Jul 03, 2013
105.20
105.52
104.96
105.49
2,084
+0.40(+0.38%)
Jul 02, 2013
106.13
106.13
104.93
105.09
2,077
-0.57(-0.54%)
Jul 01, 2013
104.93
106.07
104.93
105.66
15,925
+1.08(+1.03%)
Jun 28, 2013
104.63
104.63
104.58
104.58
243
-0.00(-0.00%)
Jun 27, 2013
103.74
104.58
103.74
104.58
520
+1.50(+1.45%)
Jun 26, 2013
103.05
103.15
102.57
103.08
6,487
+1.07(+1.05%)
Jun 25, 2013
102.02
102.02
102.02
102.02
2,399
+0.48(+0.47%)
Jun 24, 2013
101.25
101.53
100.47
101.53
5,927
-1.05(-1.02%)
Jun 21, 2013
102.36
102.58
101.23
102.58
1,889
+0.75(+0.74%)
Jun 20, 2013
103.40
103.40
101.81
101.83
4,764
-2.98(-2.85%)
Jun 19, 2013
105.94
105.94
104.81
104.81
4,387
-1.02(-0.96%)
Jun 18, 2013
105.48
106.12
105.48
105.83
1,921
+1.33(+1.27%)
Jun 17, 2013
104.85
105.02
104.50
104.50
5,084
+0.64(+0.62%)
Jun 14, 2013
104.13
104.13
103.81
103.85
2,592
+0.57(+0.55%)
Jun 13, 2013
102.37
103.28
102.37
103.28
958
+0.44(+0.42%)
Jun 12, 2013
102.69
102.85
102.69
102.85
566
-1.10(-1.06%)
Jun 11, 2013
103.66
103.97
101.36
103.95
728
-0.57(-0.54%)
Jun 10, 2013
104.35
104.52
104.26
104.52
12,999
+0.57(+0.55%)
Jun 07, 2013
104.05
104.09
103.49
103.95
6,299
+1.72(+1.68%)
Jun 06, 2013
102.23
102.23
102.23
102.23
104
+0.61(+0.60%)
Jun 05, 2013
102.62
102.62
101.52
101.62
5,510
-1.37(-1.33%)
Jun 04, 2013
103.99
104.20
102.50
102.99
2,088
-0.78(-0.75%)
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
.