Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 152.13 152.59 151.95 152.57 12,271 +2.17(+1.44%)
Feb 28, 2017 151.17 151.17 150.40 150.40 6,863 -1.83(-1.20%)
Feb 27, 2017 150.72 152.23 150.72 152.23 5,925 +1.54(+1.02%)
Feb 24, 2017 150.43 150.81 150.13 150.69 1,897 +0.41(+0.27%)
Feb 23, 2017 150.47 150.53 150.28 150.28 930 -1.82(-1.20%)
Feb 22, 2017 152.60 152.60 151.93 152.11 1,792 -0.69(-0.45%)
Feb 21, 2017 153.06 153.06 152.46 152.80 2,425 +1.12(+0.74%)
Feb 17, 2017 151.68 151.68 151.68 0 +0.46(+0.31%)
Feb 16, 2017 151.30 151.55 150.71 151.22 4,025 -0.86(-0.56%)
Feb 15, 2017 150.31 152.11 150.31 152.08 12,807 +1.43(+0.95%)
Feb 14, 2017 149.99 150.78 149.87 150.64 2,281 +0.47(+0.31%)
Feb 13, 2017 150.54 150.54 150.13 150.17 1,980 +0.04(+0.03%)
Feb 10, 2017 149.65 150.45 149.65 150.13 1,808 +1.10(+0.74%)
Feb 09, 2017 148.11 149.32 148.11 149.03 3,436 +2.08(+1.42%)
Feb 08, 2017 146.10 146.99 146.03 146.95 3,849 +0.17(+0.12%)
Feb 07, 2017 146.68 147.65 146.43 146.77 5,050 -0.21(-0.14%)
Feb 06, 2017 146.73 146.98 146.73 146.98 1,795 -1.29(-0.87%)
Feb 03, 2017 147.91 148.27 147.91 148.27 1,075 +2.01(+1.37%)
Feb 02, 2017 146.58 146.58 146.26 146.26 1,110 -0.55(-0.37%)
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.