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, 2013
104.85
104.86
104.76
104.84
2,027
-0.21(-0.20%)
May 30, 2013
104.76
105.06
104.75
105.05
907
+0.92(+0.88%)
May 29, 2013
104.40
104.49
103.78
104.13
1,008
-0.64(-0.61%)
May 28, 2013
104.81
105.39
104.52
104.77
4,024
+1.34(+1.30%)
May 24, 2013
103.24
103.53
102.51
103.42
4,627
-0.22(-0.21%)
May 23, 2013
102.25
103.64
102.25
103.64
4,098
+0.65(+0.63%)
May 22, 2013
105.45
106.30
102.99
102.99
1,700
-2.64(-2.50%)
May 21, 2013
105.18
105.63
105.05
105.63
2,325
+0.40(+0.38%)
May 20, 2013
104.95
105.28
104.95
105.23
1,853
+0.38(+0.36%)
May 17, 2013
104.85
104.85
104.85
104.85
144
+0.73(+0.70%)
May 16, 2013
104.29
104.74
103.96
104.12
6,479
-0.23(-0.22%)
May 15, 2013
103.99
104.67
103.99
104.35
1,262
+1.39(+1.35%)
May 13, 2013
102.80
102.95
102.66
102.95
675
+0.73(+0.71%)
May 10, 2013
102.16
102.25
102.16
102.22
450
+0.35(+0.34%)
May 09, 2013
101.75
101.91
101.75
101.88
1,265
+0.03(+0.03%)
May 08, 2013
101.22
101.84
101.22
101.84
1,533
+1.18(+1.18%)
May 07, 2013
101.14
101.29
100.66
100.66
5,632
-0.20(-0.20%)
May 06, 2013
100.63
100.99
100.63
100.86
2,503
+0.28(+0.28%)
May 03, 2013
100.54
100.91
98.99
100.58
4,906
+1.59(+1.61%)
May 02, 2013
98.88
98.99
98.88
98.99
1,331
+0.60(+0.61%)
May 01, 2013
98.50
98.50
98.27
98.38
730
-0.79(-0.80%)
Apr 30, 2013
98.77
99.23
98.35
99.18
2,273
+0.30(+0.30%)
Apr 29, 2013
98.79
99.05
98.79
98.88
2,353
+0.69(+0.70%)
Apr 26, 2013
98.21
98.45
98.10
98.19
2,025
-0.26(-0.26%)
Apr 25, 2013
98.57
99.08
98.44
98.45
3,149
+0.89(+0.91%)
Apr 24, 2013
96.95
97.75
96.77
97.55
2,381
+0.56(+0.57%)
Apr 23, 2013
96.55
97.22
96.41
97.00
4,346
+1.11(+1.16%)
Apr 22, 2013
95.66
96.02
94.96
95.89
6,410
+0.57(+0.59%)
Apr 19, 2013
95.13
95.35
94.65
95.32
2,985
+0.62(+0.65%)
Apr 18, 2013
95.74
95.74
94.63
94.70
2,138
-0.48(-0.51%)
Apr 17, 2013
95.39
95.49
95.19
95.19
3,319
-1.58(-1.63%)
Apr 16, 2013
96.47
96.95
96.10
96.77
1,368
+0.97(+1.02%)
Apr 15, 2013
97.46
97.46
95.75
95.79
1,612
-3.26(-3.29%)
Apr 12, 2013
98.99
99.05
98.99
99.05
208
-0.22(-0.22%)
Apr 11, 2013
99.65
99.87
99.27
99.27
2,149
+0.10(+0.10%)
Apr 10, 2013
98.66
99.17
98.66
99.17
2,862
+1.46(+1.50%)
Apr 09, 2013
97.52
98.01
97.46
97.71
2,336
+0.55(+0.56%)
Apr 08, 2013
97.27
97.27
96.57
97.16
950
+0.76(+0.79%)
Apr 05, 2013
95.78
96.40
95.59
96.40
2,763
-0.47(-0.49%)
Apr 04, 2013
96.52
96.88
96.52
96.88
623
+0.02(+0.02%)
Apr 03, 2013
97.78
97.78
96.86
96.86
3,331
-1.80(-1.83%)
Apr 02, 2013
99.35
99.45
98.66
98.66
1,013
-0.09(-0.09%)
Apr 01, 2013
100.24
100.24
98.74
98.74
233
-1.51(-1.50%)
Mar 28, 2013
100.37
100.37
100.02
100.25
2,009
+0.04(+0.04%)
Mar 27, 2013
99.73
100.21
99.65
100.21
1,641
+0.42(+0.42%)
Mar 26, 2013
99.69
99.79
99.48
99.79
417
+0.42(+0.42%)
Mar 25, 2013
99.64
99.78
99.05
99.37
2,215
-0.36(-0.36%)
Mar 22, 2013
99.77
99.77
99.70
99.73
543
+0.18(+0.19%)
Mar 21, 2013
99.58
99.95
99.54
99.54
3,819
-0.55(-0.55%)
Mar 20, 2013
99.79
100.13
99.79
100.09
2,207
+0.99(+1.00%)
Mar 19, 2013
100.25
100.25
98.53
99.10
1,207
-0.90(-0.90%)
Mar 18, 2013
99.55
100.25
99.55
100.01
6,787
-0.77(-0.77%)
Mar 15, 2013
100.72
100.78
100.46
100.78
578
+0.05(+0.05%)
Mar 14, 2013
100.72
100.72
100.59
100.72
980
+0.66(+0.66%)
Mar 13, 2013
99.59
100.19
99.59
100.06
2,167
+0.34(+0.34%)
Mar 12, 2013
99.86
99.86
99.42
99.72
959
-0.16(-0.16%)
Mar 11, 2013
99.79
100.00
99.79
99.89
1,027
+0.04(+0.04%)
Mar 08, 2013
99.74
99.87
97.72
99.85
7,608
+1.14(+1.15%)
Mar 07, 2013
98.73
98.85
98.60
98.71
1,430
+0.08(+0.08%)
Mar 06, 2013
98.29
98.63
98.29
98.63
2,468
+0.52(+0.53%)
Mar 05, 2013
97.86
98.18
96.75
98.11
1,049
+1.35(+1.40%)
Mar 04, 2013
96.75
96.75
96.75
96.75
200
-0.18(-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
.