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 (%)
Nov 30, 2015 137.41 137.41 136.19 136.38 2,447 -0.44(-0.32%)
Nov 27, 2015 136.66 136.82 136.66 136.82 476 +0.14(+0.10%)
Nov 25, 2015 135.49 136.69 136.69 136.69 3,391 +1.27(+0.93%)
Nov 24, 2015 134.29 135.45 133.40 135.42 1,548 +1.02(+0.76%)
Nov 23, 2015 133.93 134.40 133.93 134.40 1,750 +0.64(+0.48%)
Nov 20, 2015 133.60 134.31 133.55 133.76 3,104 +0.03(+0.02%)
Nov 19, 2015 133.73 133.73 133.73 133.73 526 +1.76(+1.34%)
Nov 17, 2015 131.87 132.97 131.46 131.97 267 +0.75(+0.57%)
Nov 16, 2015 130.62 131.21 130.30 131.21 3,577 -0.51(-0.39%)
Nov 13, 2015 131.72 131.84 130.75 131.72 1,758 -0.72(-0.55%)
Nov 12, 2015 133.20 133.20 132.24 132.45 3,106 -2.21(-1.64%)
Nov 11, 2015 135.65 135.67 134.66 134.66 1,792 -0.81(-0.59%)
Nov 10, 2015 134.21 135.46 134.21 135.46 1,074 +0.35(+0.26%)
Nov 09, 2015 136.26 136.26 134.97 135.11 1,677 -1.03(-0.76%)
Nov 06, 2015 135.39 136.38 135.39 136.14 931 +0.66(+0.49%)
Nov 05, 2015 135.42 135.48 134.74 135.48 2,029 +0.19(+0.14%)
Nov 04, 2015 135.35 135.35 135.05 135.28 4,900 +0.14(+0.10%)
Nov 03, 2015 134.60 135.79 134.16 135.15 5,753 -0.12(-0.09%)
Nov 02, 2015 132.40 135.27 132.40 135.27 1,526 +3.15(+2.38%)
Oct 30, 2015 132.34 132.37 131.89 132.13 1,371 +0.31(+0.24%)
Oct 29, 2015 131.81 131.81 131.81 131.81 642 -0.18(-0.13%)
Oct 28, 2015 130.50 131.99 130.50 131.99 724 +1.92(+1.48%)
Oct 27, 2015 130.73 130.73 129.49 130.07 1,824 -1.08(-0.82%)
Oct 26, 2015 131.75 131.78 131.13 131.15 3,483 +0.20(+0.15%)
Oct 23, 2015 130.78 130.95 130.77 130.95 796 +0.61(+0.47%)
Oct 22, 2015 130.28 130.58 129.73 130.34 1,182 +0.26(+0.20%)
Oct 21, 2015 131.88 131.88 130.08 130.08 1,751 -1.22(-0.93%)
Oct 20, 2015 131.49 131.49 130.96 131.29 4,401 -0.94(-0.71%)
Oct 19, 2015 132.21 132.24 131.66 132.24 1,158 +1.11(+0.84%)
Oct 16, 2015 131.68 132.03 131.13 131.13 1,940 +1.59(+1.23%)
Oct 15, 2015 129.29 129.54 129.29 129.54 1,172 +0.38(+0.29%)
Oct 14, 2015 130.39 130.94 129.17 129.17 1,870 -2.25(-1.71%)
Oct 13, 2015 131.86 133.00 131.42 131.42 1,478 -0.94(-0.71%)
Oct 12, 2015 133.03 133.03 132.16 132.37 4,302 -0.29(-0.22%)
Oct 09, 2015 132.28 132.92 132.00 132.66 2,238 +0.82(+0.62%)
Oct 08, 2015 130.57 131.83 130.16 131.83 2,033 +1.38(+1.05%)
Oct 07, 2015 129.43 130.46 129.23 130.46 719 +1.60(+1.24%)
Oct 06, 2015 129.88 130.30 128.10 128.86 4,536 -1.32(-1.02%)
Oct 05, 2015 127.20 130.19 127.20 130.19 2,152 +3.01(+2.36%)
Oct 02, 2015 123.50 127.18 123.50 127.18 2,052 +2.29(+1.83%)
Oct 01, 2015 124.75 124.89 123.64 124.89 2,047 -0.33(-0.26%)
Sep 30, 2015 124.11 125.22 123.45 125.22 1,106 +2.56(+2.09%)
Sep 29, 2015 123.39 124.94 122.66 122.66 2,613 -1.37(-1.11%)
Sep 28, 2015 126.47 126.47 123.53 124.03 52,924 -3.72(-2.91%)
Sep 25, 2015 130.08 130.08 127.75 127.75 2,909 -1.53(-1.18%)
Sep 24, 2015 129.35 129.35 129.28 129.28 521 -1.75(-1.33%)
Sep 23, 2015 131.89 131.89 131.03 131.03 782 +0.18(+0.14%)
Sep 22, 2015 132.15 132.50 130.85 130.85 1,424 -2.56(-1.92%)
Sep 21, 2015 134.98 135.40 133.41 133.41 5,668 -0.47(-0.35%)
Sep 18, 2015 134.74 135.12 133.88 133.88 1,074 -1.26(-0.93%)
Sep 17, 2015 135.14 135.14 135.14 135.14 233 -0.25(-0.19%)
Sep 16, 2015 134.15 135.39 134.15 135.39 1,257 +1.13(+0.84%)
Sep 15, 2015 132.75 134.26 132.75 134.26 1,945 +1.52(+1.14%)
Sep 14, 2015 132.89 132.89 132.41 132.75 911 +0.31(+0.23%)
Sep 11, 2015 132.11 132.77 131.66 132.44 2,192 +0.13(+0.10%)
Sep 10, 2015 131.80 132.31 131.80 132.31 1,224 +0.43(+0.33%)
Sep 09, 2015 133.10 133.53 131.88 131.88 729 -1.24(-0.93%)
Sep 08, 2015 131.75 133.12 131.56 133.12 899 +3.34(+2.58%)
Sep 04, 2015 129.72 129.78 129.78 129.78 1,749 -1.87(-1.42%)
Sep 03, 2015 131.08 132.32 131.08 131.64 2,466 +1.65(+1.27%)
Sep 02, 2015 129.92 129.99 129.34 129.99 1,572 +1.63(+1.27%)
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.