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 (%)
Feb 28, 2020 187.58 199.23 187.58 198.47 16,123 -3.32(-1.64%)
Feb 27, 2020 204.74 207.64 200.58 201.79 5,528 -6.37(-3.06%)
Feb 26, 2020 210.00 212.70 206.96 208.16 18,341 -1.65(-0.79%)
Feb 25, 2020 215.81 215.81 209.67 209.81 6,777 -6.53(-3.02%)
Feb 24, 2020 217.14 217.20 214.61 216.34 12,633 -6.35(-2.85%)
Feb 21, 2020 223.27 223.27 222.26 222.69 1,802 -2.72(-1.20%)
Feb 20, 2020 225.59 225.79 223.27 225.40 1,313 -0.58(-0.26%)
Feb 19, 2020 226.08 226.38 225.99 225.99 1,650 +2.28(+1.02%)
Feb 18, 2020 222.67 223.74 222.67 223.71 924 +0.22(+0.10%)
Feb 14, 2020 223.08 223.67 223.08 223.49 1,101 +0.27(+0.12%)
Feb 13, 2020 222.19 223.39 222.19 223.21 15,008 +0.99(+0.45%)
Feb 12, 2020 220.56 222.28 220.56 222.22 1,424 +1.69(+0.77%)
Feb 11, 2020 221.28 221.92 220.53 220.53 4,262 +0.83(+0.38%)
Feb 10, 2020 217.48 219.71 217.42 219.71 2,531 +2.47(+1.14%)
Feb 07, 2020 219.52 219.52 217.01 217.24 2,403 -2.70(-1.23%)
Feb 06, 2020 219.18 220.34 219.18 219.94 1,831 +0.59(+0.27%)
Feb 05, 2020 219.22 219.86 218.75 219.35 2,177 +0.68(+0.31%)
Feb 04, 2020 217.84 218.67 217.84 218.67 1,548 +4.77(+2.23%)
Feb 03, 2020 213.11 213.90 213.11 213.90 970 +2.52(+1.19%)
Jan 31, 2020 214.68 214.68 211.05 211.38 2,303 -4.69(-2.17%)
Jan 30, 2020 214.43 216.07 213.60 216.07 2,804 -0.24(-0.11%)
Jan 29, 2020 217.89 217.89 216.31 216.31 1,100 -1.08(-0.49%)
Jan 28, 2020 217.24 217.46 216.84 217.38 3,638 +2.87(+1.34%)
Jan 27, 2020 212.12 215.50 212.12 214.52 4,145 -2.35(-1.08%)
Jan 24, 2020 218.63 218.63 216.80 216.87 901 -2.44(-1.11%)
Jan 23, 2020 219.22 219.52 218.69 219.31 2,008 -0.26(-0.12%)
Jan 22, 2020 220.85 220.85 219.57 219.57 742 +0.52(+0.24%)
Jan 21, 2020 219.60 219.60 218.78 219.04 1,337 -0.98(-0.44%)
Jan 17, 2020 220.45 220.49 219.82 220.02 2,804 -0.57(-0.26%)
Jan 16, 2020 219.08 220.60 219.06 220.60 2,985 +2.94(+1.35%)
Jan 15, 2020 217.64 218.72 217.64 217.65 2,646 +0.96(+0.44%)
Jan 14, 2020 215.64 217.65 215.64 216.69 1,575 +0.77(+0.36%)
Jan 13, 2020 214.54 215.98 214.54 215.91 2,381 +2.00(+0.93%)
Jan 10, 2020 214.51 214.54 213.92 213.92 1,301 -0.65(-0.30%)
Jan 09, 2020 215.05 215.05 214.57 214.57 975 +0.42(+0.19%)
Jan 08, 2020 212.86 214.54 212.74 214.15 2,541 +1.29(+0.60%)
Jan 07, 2020 213.22 213.22 212.83 212.86 1,211 -0.12(-0.06%)
Jan 06, 2020 210.81 213.05 210.81 212.98 5,736 +0.63(+0.30%)
Jan 03, 2020 210.41 212.87 210.41 212.35 2,804 -0.66(-0.31%)
Jan 02, 2020 212.83 213.01 211.25 213.01 2,079 +1.39(+0.66%)
Dec 31, 2019 211.32 212.30 211.32 211.62 1,702 +0.15(+0.07%)
Dec 30, 2019 214.10 214.10 210.70 211.47 1,130 -1.10(-0.52%)
Dec 27, 2019 213.23 213.23 212.06 212.57 2,904 -0.90(-0.42%)
Dec 26, 2019 213.59 213.78 213.34 213.47 3,162 +0.13(+0.06%)
Dec 24, 2019 213.34 213.34 213.34 213.34 200 +0.46(+0.21%)
Dec 23, 2019 211.91 212.95 211.91 212.88 1,108 +0.24(+0.11%)
Dec 20, 2019 211.99 212.64 211.99 212.64 3,004 +1.00(+0.47%)
Dec 19, 2019 211.06 211.64 211.06 211.64 768 +1.44(+0.68%)
Dec 18, 2019 209.71 210.31 209.71 210.20 1,295 +0.27(+0.13%)
Dec 17, 2019 209.88 209.93 209.79 209.93 1,076 +0.10(+0.05%)
Dec 16, 2019 208.83 210.91 208.83 209.83 3,514 +1.96(+0.94%)
Dec 13, 2019 207.80 207.92 207.30 207.87 1,804 -0.32(-0.15%)
Dec 12, 2019 208.38 209.01 206.83 208.19 1,557 +1.16(+0.56%)
Dec 11, 2019 207.01 207.03 206.57 207.03 1,395 -0.18(-0.09%)
Dec 10, 2019 207.42 207.42 206.92 207.21 1,033 -0.48(-0.23%)
Dec 09, 2019 209.48 209.48 207.69 207.69 2,198 -1.73(-0.83%)
Dec 06, 2019 210.08 210.08 209.42 209.42 1,503 +1.57(+0.75%)
Dec 05, 2019 208.60 208.60 207.85 207.85 1,987 -0.44(-0.21%)
Dec 04, 2019 208.56 208.95 208.00 208.30 2,278 +1.05(+0.51%)
Dec 03, 2019 205.74 207.25 204.87 207.25 1,491 +0.15(+0.07%)
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.