U.S. Markets closed

iShares Morningstar Small-Cap Growth (JKK)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
163.01+1.22 (+0.75%)
At close: 3:41PM EDT
People also watch
JKHJKLJKJJKIJKE
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017162.98163.01162.78163.01163.011,100
Jun 22, 2017160.76161.82160.76161.79161.791,900
Jun 21, 2017161.49161.49160.81160.81160.811,200
Jun 20, 2017161.08161.35160.33160.33160.333,800
Jun 19, 2017161.69161.69161.54161.54161.541,200
Jun 16, 2017159.23159.26159.23159.23159.232,100
Jun 15, 2017158.98159.72158.63159.72159.726,500
Jun 14, 2017160.93161.09160.82160.82160.821,000
Jun 13, 2017160.48161.03160.48160.95160.951,200
Jun 12, 2017160.04160.04159.88159.90159.901,200
Jun 09, 2017162.65162.65160.79160.79160.791,400
Jun 08, 2017160.39161.71160.39161.71161.71900
Jun 07, 2017160.58160.58159.91159.96159.961,400
Jun 06, 2017160.13160.64160.13160.64160.64600
Jun 05, 2017160.92160.92160.92160.92160.92400
Jun 02, 2017161.15161.17160.97160.97160.97700
Jun 01, 2017157.76159.65157.76159.65159.654,600
May 31, 2017155.41156.85155.41156.85156.851,000
May 30, 2017158.28158.28156.94156.94156.941,500
May 26, 2017158.19158.19158.19158.19158.19400
May 25, 2017158.06158.14158.06158.09158.09800
May 24, 2017157.14157.67157.07157.66157.661,700
May 23, 2017156.17156.89156.17156.65156.652,400
May 22, 2017155.98156.51155.98156.50156.501,000
May 19, 2017155.43155.43155.32155.38155.381,400
May 18, 2017154.22154.64153.86154.64154.64800
May 17, 2017155.86155.95154.31154.31154.311,800
May 16, 2017156.51157.67156.51157.67157.672,500
May 15, 2017156.65157.67156.65157.17157.172,500
May 12, 2017156.36156.36155.95155.95155.95700
May 11, 2017156.51156.55155.22156.38156.382,400
May 10, 2017155.64156.74155.64156.68156.6814,500
May 09, 2017155.84155.92155.59155.92155.925,900
May 08, 2017155.78155.78155.57155.57155.57900
May 05, 2017154.97156.36154.97156.36156.361,700
May 04, 2017154.56154.56154.56154.56154.56-
May 03, 2017154.14154.56154.12154.56154.561,600
May 02, 2017155.33155.42155.33155.42155.42700
May 01, 2017154.97155.96154.92155.96155.9614,800
Apr 28, 2017155.49155.49154.69154.69154.691,600
Apr 27, 2017156.29156.29156.12156.12156.12900
Apr 26, 2017155.07155.75155.07155.23155.231,300
Apr 25, 2017155.73155.73155.73155.73155.73600
Apr 24, 2017154.00154.15153.91153.94153.941,200
Apr 21, 2017152.21152.52152.21152.30152.301,800
Apr 20, 2017152.25152.79152.25152.77152.771,200
Apr 19, 2017151.94151.94151.01151.01151.012,100
Apr 18, 2017149.55149.89149.28149.68149.681,400
Apr 17, 2017149.40150.24149.34150.24150.244,100
Apr 13, 2017150.34150.34150.10150.10150.102,000
Apr 12, 2017151.59151.59149.92150.11150.112,000
Apr 11, 2017150.99150.99150.38150.38150.381,600
Apr 10, 2017151.42151.66150.96150.96150.961,100
Apr 07, 2017150.74150.78150.74150.78150.78500
Apr 06, 2017149.15150.65149.15150.63150.631,900
Apr 05, 2017151.95151.95151.45151.89151.89800
Apr 04, 2017151.87151.87150.76151.04151.042,900
Apr 03, 2017152.00152.00151.41151.59151.596,400
Mar 31, 2017153.01153.01152.94152.94152.94600
Mar 30, 2017152.40152.40152.40152.40152.40600
Mar 29, 2017151.82151.84151.05151.84151.841,300
Mar 28, 2017150.60151.13150.60151.13151.131,100
Mar 27, 2017148.72148.72148.72148.72148.72600
Mar 24, 2017150.43150.54149.73149.75149.754,500
Mar 24, 20170.303 Dividend
Mar 23, 2017150.21150.21149.30149.62149.321,600
Mar 22, 2017148.43149.18148.43149.48149.183,600
Mar 21, 2017150.44150.66148.95149.26148.962,200
Mar 20, 2017152.65153.16152.65153.47153.16800
Mar 17, 2017153.20153.25153.18153.49153.181,100
Mar 16, 2017153.86153.86152.69153.11152.801,100
Mar 15, 2017151.36152.38151.36152.69152.381,800
Mar 14, 2017149.84150.35149.84150.66150.351,000
Mar 13, 2017150.95151.28150.86151.59151.282,200
Mar 10, 2017150.69150.69149.92150.91150.602,500
Mar 09, 2017150.48150.48149.34150.16149.863,400
Mar 08, 2017151.50151.50150.27150.63150.322,300
Mar 07, 2017151.07151.70150.66151.03150.723,500
Mar 06, 2017151.97152.02151.87152.30151.991,300
Mar 03, 2017153.23153.23152.44153.18152.872,000
Mar 02, 2017153.51153.55152.77153.12152.811,900
Mar 01, 2017153.87154.34153.69154.63154.3212,100
Feb 28, 2017152.90152.90152.12152.43152.126,800
Feb 27, 2017152.44153.97152.44154.28153.975,800
Feb 24, 2017152.15152.54151.85152.73152.421,900
Feb 23, 2017152.19152.25152.00152.31152.00900
Feb 22, 2017154.35154.35153.68154.16153.851,800
Feb 21, 2017154.82154.82154.21154.86154.552,400
Feb 17, 2017153.28153.42152.89153.73153.423,100
Feb 16, 2017153.03153.29152.44153.26152.954,000
Feb 15, 2017152.03153.85152.03154.13153.8212,600
Feb 14, 2017151.71152.51151.58152.68152.372,300
Feb 13, 2017152.26152.26151.85152.20151.892,000
Feb 10, 2017151.36152.17151.36152.15151.841,800
Feb 09, 2017149.81151.02149.81151.04150.733,400
Feb 08, 2017147.77148.67147.70148.93148.633,800
Feb 07, 2017148.36149.34148.11148.76148.465,000
Feb 06, 2017148.41148.66148.41148.96148.661,800
Feb 03, 2017149.61149.97149.61150.27149.971,100
Feb 02, 2017148.26148.26147.93148.23147.931,100
*Close price adjusted for dividends and splits.
Loading more data...