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 (%)
Dec 31, 2015 131.56 131.30 131.30 131.30 615 -1.07(-0.81%)
Dec 30, 2015 132.87 132.87 132.37 132.37 1,193 -0.63(-0.48%)
Dec 29, 2015 132.84 133.11 132.21 133.00 2,887 +1.31(+0.99%)
Dec 28, 2015 131.19 131.70 131.19 131.70 1,180 -0.81(-0.61%)
Dec 24, 2015 132.56 132.51 132.51 132.51 820 +0.42(+0.31%)
Dec 23, 2015 131.26 132.19 131.26 132.09 1,709 +1.52(+1.16%)
Dec 22, 2015 130.43 130.59 129.32 130.57 3,996 +1.24(+0.96%)
Dec 21, 2015 129.62 129.84 128.97 129.34 5,608 +0.56(+0.44%)
Dec 18, 2015 130.48 130.48 128.77 128.77 5,077 -2.52(-1.92%)
Dec 17, 2015 132.85 132.85 131.25 131.29 2,258 -0.26(-0.19%)
Dec 16, 2015 131.38 131.73 130.96 131.55 2,858 +1.15(+0.88%)
Dec 15, 2015 129.53 130.52 129.53 130.40 7,982 +1.84(+1.43%)
Dec 14, 2015 129.81 129.81 128.46 128.56 4,511 -1.16(-0.89%)
Dec 11, 2015 131.12 131.12 129.72 129.72 1,687 -2.78(-2.10%)
Dec 10, 2015 131.77 132.50 131.53 132.50 1,025 +0.53(+0.40%)
Dec 09, 2015 133.86 133.86 131.47 131.97 949 -1.61(-1.21%)
Dec 08, 2015 132.21 133.84 132.21 133.58 3,339 +0.15(+0.11%)
Dec 07, 2015 134.14 134.14 133.35 133.44 1,090 -1.97(-1.45%)
Dec 04, 2015 133.72 135.40 133.72 135.40 2,517 +1.83(+1.37%)
Dec 03, 2015 136.84 137.18 133.44 133.57 1,725 -2.78(-2.04%)
Dec 02, 2015 137.26 137.37 136.02 136.35 1,951 -0.80(-0.58%)
Dec 01, 2015 137.03 137.21 136.33 137.16 6,579 +0.78(+0.57%)
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%)
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.