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, 2018 185.06 186.54 185.06 186.40 10,153 -0.03(-0.02%)
Nov 29, 2018 184.63 187.23 184.55 186.43 5,642 +1.46(+0.79%)
Nov 28, 2018 180.78 184.97 180.33 184.97 2,438 +4.88(+2.71%)
Nov 27, 2018 179.79 180.93 179.29 180.09 7,504 -1.45(-0.80%)
Nov 26, 2018 181.74 181.80 180.31 181.54 10,154 +3.56(+2.00%)
Nov 23, 2018 177.98 177.98 177.98 177.98 100 +0.00(+0.00%)
Nov 21, 2018 177.98 177.98 177.98 0 +3.16(+1.81%)
Nov 20, 2018 174.51 177.44 173.83 174.82 18,681 -3.04(-1.71%)
Nov 19, 2018 183.60 183.60 177.86 177.86 8,863 -5.83(-3.17%)
Nov 16, 2018 182.03 184.20 181.74 183.69 6,936 +0.24(+0.13%)
Nov 15, 2018 178.74 183.49 178.74 183.45 3,505 +3.47(+1.93%)
Nov 14, 2018 182.85 182.85 179.07 179.98 4,069 -2.51(-1.37%)
Nov 13, 2018 182.27 182.49 182.02 182.49 897 -0.77(-0.42%)
Nov 12, 2018 183.22 183.64 181.56 183.26 1,618 -4.78(-2.54%)
Nov 09, 2018 190.01 190.01 188.02 188.04 2,513 -3.91(-2.04%)
Nov 08, 2018 194.01 194.01 191.87 191.95 3,059 -1.29(-0.67%)
Nov 07, 2018 188.62 193.24 188.62 193.24 2,528 +5.35(+2.85%)
Nov 06, 2018 188.50 188.77 187.89 187.89 2,863 +0.44(+0.23%)
Nov 05, 2018 186.14 188.16 185.99 187.45 5,259 -1.28(-0.68%)
Nov 02, 2018 191.84 191.84 188.11 188.74 9,751 -0.73(-0.38%)
Nov 01, 2018 185.00 189.70 185.00 189.46 4,766 +4.75(+2.57%)
Oct 31, 2018 182.00 186.58 182.00 184.72 5,675 +2.90(+1.59%)
Oct 30, 2018 179.51 181.82 179.33 181.82 3,810 +6.11(+3.48%)
Oct 29, 2018 184.10 184.10 175.64 175.71 2,867 -4.84(-2.68%)
Oct 26, 2018 180.92 183.45 177.55 180.56 4,825 -3.10(-1.69%)
Oct 25, 2018 181.20 184.44 181.20 183.66 12,508 +3.81(+2.12%)
Oct 24, 2018 188.13 188.13 179.85 179.85 6,175 -8.40(-4.46%)
Oct 23, 2018 186.30 188.93 183.95 188.25 3,290 -1.24(-0.66%)
Oct 22, 2018 189.99 189.99 188.24 189.49 3,914 +0.74(+0.39%)
Oct 19, 2018 192.49 192.57 188.75 188.75 1,708 -3.35(-1.74%)
Oct 18, 2018 194.34 194.34 190.90 192.11 6,424 -3.71(-1.89%)
Oct 17, 2018 193.53 195.82 193.53 195.82 1,818 -0.90(-0.46%)
Oct 16, 2018 190.17 196.71 190.17 196.71 4,569 +6.41(+3.37%)
Oct 15, 2018 188.32 190.30 188.32 190.30 929 +0.70(+0.37%)
Oct 12, 2018 190.84 190.84 189.42 189.60 3,719 +1.92(+1.02%)
Oct 11, 2018 187.22 190.67 186.97 187.68 6,352 -2.44(-1.28%)
Oct 10, 2018 195.67 195.67 190.02 190.12 17,390 -6.69(-3.40%)
Oct 09, 2018 198.51 198.81 196.80 196.80 22,470 -1.40(-0.71%)
Oct 08, 2018 199.29 200.34 196.67 198.21 15,412 -2.82(-1.41%)
Oct 05, 2018 202.52 202.52 198.62 201.03 9,449 -1.88(-0.93%)
Oct 04, 2018 206.46 206.46 202.68 202.91 45,562 -4.65(-2.24%)
Oct 03, 2018 207.85 207.85 207.25 207.56 3,664 +2.15(+1.04%)
Oct 02, 2018 207.65 207.65 204.98 205.42 11,284 -3.37(-1.62%)
Oct 01, 2018 215.86 215.86 208.79 208.79 21,423 -2.76(-1.30%)
Sep 28, 2018 213.00 213.00 211.54 211.54 4,021 +0.16(+0.08%)
Sep 27, 2018 214.33 214.33 210.99 211.38 1,652 -0.89(-0.42%)
Sep 26, 2018 212.03 212.27 211.86 212.27 1,600 -0.51(-0.24%)
Sep 25, 2018 212.37 212.93 212.37 212.78 6,791 +1.36(+0.64%)
Sep 24, 2018 211.25 211.42 210.70 211.42 4,454 -0.15(-0.07%)
Sep 21, 2018 211.75 212.12 211.57 211.57 2,112 -1.55(-0.73%)
Sep 20, 2018 212.25 213.12 212.25 213.12 2,606 +2.50(+1.19%)
Sep 19, 2018 211.85 211.85 210.13 210.62 1,485 -2.05(-0.96%)
Sep 18, 2018 212.29 213.15 212.29 212.67 2,063 +1.84(+0.87%)
Sep 17, 2018 214.50 214.50 210.83 210.83 2,177 -3.70(-1.73%)
Sep 14, 2018 214.68 214.68 214.53 214.53 704 -0.10(-0.05%)
Sep 13, 2018 215.15 215.15 214.06 214.63 1,658 +1.53(+0.72%)
Sep 12, 2018 214.13 214.13 212.41 213.10 1,541 -1.01(-0.47%)
Sep 11, 2018 212.99 214.10 212.99 214.10 1,633 +1.47(+0.69%)
Sep 10, 2018 214.98 214.98 212.09 212.63 6,746 +1.00(+0.47%)
Sep 07, 2018 215.07 215.07 211.63 211.63 3,218 +0.37(+0.17%)
Sep 06, 2018 211.97 211.97 210.75 211.26 2,065 -1.29(-0.61%)
Sep 05, 2018 211.27 212.94 210.10 212.55 4,727 -2.05(-0.95%)
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.