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 (%)
Oct 31, 2017 173.73 173.79 173.53 173.53 1,787 +2.18(+1.27%)
Oct 30, 2017 171.35 171.35 171.35 171.35 357 -1.21(-0.70%)
Oct 27, 2017 172.42 172.64 172.40 172.57 1,216 +1.57(+0.92%)
Oct 26, 2017 170.69 171.01 170.69 170.99 775 +0.64(+0.38%)
Oct 25, 2017 171.06 171.06 169.16 170.35 2,252 -1.48(-0.86%)
Oct 24, 2017 171.73 171.82 171.73 171.82 903 +0.95(+0.56%)
Oct 23, 2017 173.45 173.45 170.79 170.87 2,454 -0.88(-0.51%)
Oct 20, 2017 171.69 171.99 171.68 171.76 1,618 +1.43(+0.84%)
Oct 19, 2017 169.80 170.33 169.80 170.33 518 -1.17(-0.68%)
Oct 18, 2017 171.31 171.49 171.31 171.49 850 +1.05(+0.61%)
Oct 17, 2017 171.05 171.05 170.20 170.45 1,225 -0.09(-0.05%)
Oct 16, 2017 171.13 171.13 170.40 170.54 1,316 +0.13(+0.08%)
Oct 13, 2017 170.71 170.99 170.41 170.41 1,238 -0.44(-0.26%)
Oct 12, 2017 170.57 170.98 170.57 170.85 2,583 +0.49(+0.29%)
Oct 11, 2017 174.15 174.15 170.12 170.36 6,928 +0.34(+0.20%)
Oct 10, 2017 170.62 170.72 169.80 170.02 2,375 -0.36(-0.21%)
Oct 09, 2017 172.32 172.32 170.35 170.38 7,383 -0.14(-0.08%)
Oct 06, 2017 170.67 170.67 170.51 170.51 972 -0.08(-0.05%)
Oct 05, 2017 175.80 175.80 170.48 170.59 2,494 +0.17(+0.10%)
Oct 04, 2017 170.14 170.44 170.05 170.43 2,262 +0.16(+0.09%)
Oct 03, 2017 169.77 170.27 169.67 170.27 3,379 +1.15(+0.68%)
Oct 02, 2017 169.17 169.23 168.03 169.12 7,424 +1.03(+0.61%)
Sep 29, 2017 167.67 168.09 167.67 168.09 1,696 +0.47(+0.28%)
Sep 28, 2017 166.48 167.62 166.48 167.62 822 +0.18(+0.11%)
Sep 27, 2017 167.44 167.44 3,817 +3.57(+2.18%)
Sep 26, 2017 163.85 163.91 163.85 163.87 911 +0.31(+0.19%)
Sep 25, 2017 163.55 163.57 163.55 163.56 1,179 -1.00(-0.61%)
Sep 22, 2017 164.48 164.61 164.48 164.56 1,006 +0.08(+0.05%)
Sep 21, 2017 164.34 164.48 164.10 164.48 1,620 +0.39(+0.24%)
Sep 20, 2017 164.61 164.87 164.09 164.09 1,540 -0.24(-0.14%)
Sep 19, 2017 164.51 164.51 164.27 164.33 1,036 -0.38(-0.23%)
Sep 18, 2017 165.08 165.27 164.71 164.71 1,028 +1.32(+0.81%)
Sep 15, 2017 163.39 163.39 163.39 163.39 672 +0.15(+0.09%)
Sep 14, 2017 163.22 163.35 163.11 163.24 2,449 -0.04(-0.02%)
Sep 13, 2017 163.12 163.57 163.12 163.28 5,321 -0.04(-0.02%)
Sep 12, 2017 162.50 163.40 162.15 163.32 5,353 +0.79(+0.48%)
Sep 11, 2017 162.40 162.56 162.40 162.53 1,177 +1.63(+1.01%)
Sep 08, 2017 160.93 161.25 160.77 160.90 3,206 -0.01(-0.01%)
Sep 07, 2017 160.74 161.08 160.73 160.91 3,321 -0.21(-0.13%)
Sep 06, 2017 161.11 161.19 161.11 161.13 1,416 +0.14(+0.09%)
Sep 05, 2017 162.33 162.33 160.64 160.98 2,491 -1.02(-0.63%)
Sep 01, 2017 161.73 162.00 161.73 162.00 975 +0.68(+0.42%)
Aug 31, 2017 160.50 161.33 160.49 161.33 4,125 +2.06(+1.30%)
Aug 30, 2017 158.63 159.44 158.63 159.26 8,681 +1.64(+1.04%)
Aug 29, 2017 156.33 157.67 156.33 157.62 1,788 +0.68(+0.43%)
Aug 28, 2017 156.86 156.94 156.86 156.94 651 +0.05(+0.03%)
Aug 25, 2017 156.75 156.89 156.75 156.89 694 +0.06(+0.04%)
Aug 24, 2017 156.95 156.97 156.51 156.83 6,084 +0.10(+0.06%)
Aug 23, 2017 156.24 156.73 156.21 156.73 2,354 -0.28(-0.18%)
Aug 22, 2017 156.38 157.02 156.38 157.00 1,108 +2.38(+1.54%)
Aug 21, 2017 154.82 154.82 154.45 154.63 2,320 -0.66(-0.43%)
Aug 18, 2017 155.29 155.29 155.29 155.29 415 +0.34(+0.22%)
Aug 17, 2017 157.11 157.63 154.96 154.96 2,620 -2.86(-1.81%)
Aug 16, 2017 157.82 157.82 157.81 157.81 510 -0.08(-0.05%)
Aug 15, 2017 159.60 159.60 157.89 157.89 881 -0.61(-0.38%)
Aug 14, 2017 157.35 158.50 157.35 158.50 1,438 +2.17(+1.39%)
Aug 11, 2017 156.02 156.33 155.54 156.33 5,563 +0.67(+0.43%)
Aug 10, 2017 157.23 157.23 155.66 155.66 3,842 -3.04(-1.92%)
Aug 09, 2017 159.17 159.17 158.52 158.71 1,555 -1.19(-0.74%)
Aug 08, 2017 160.92 161.25 159.63 159.90 1,780 -0.77(-0.48%)
Aug 07, 2017 160.42 160.67 160.05 160.67 1,580 +0.78(+0.49%)
Aug 04, 2017 160.11 160.11 159.88 159.88 990 +0.42(+0.26%)
Aug 03, 2017 160.36 160.36 159.47 159.47 1,095 -0.39(-0.25%)
Aug 02, 2017 161.42 161.42 159.86 159.86 1,268 -1.88(-1.16%)
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.