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, 2018 182.00 182.00 180.51 180.51 1,305 -2.09(-1.15%)
Feb 27, 2018 182.85 182.88 182.56 182.61 3,163 -0.20(-0.11%)
Feb 26, 2018 182.88 182.88 182.81 182.81 1,325 +0.72(+0.39%)
Feb 23, 2018 180.44 182.09 180.44 182.09 2,147 +2.34(+1.30%)
Feb 22, 2018 179.72 179.75 2,017 -0.33(-0.18%)
Feb 21, 2018 180.70 183.02 180.08 180.08 849 -0.32(-0.18%)
Feb 20, 2018 180.92 180.92 180.31 180.40 1,729 -0.96(-0.53%)
Feb 16, 2018 181.36 181.36 181.36 0 +1.00(+0.55%)
Feb 15, 2018 184.42 184.42 179.45 180.36 2,752 +1.88(+1.05%)
Feb 14, 2018 174.80 178.73 174.80 178.48 1,573 +4.33(+2.49%)
Feb 13, 2018 173.31 174.34 173.31 174.15 2,634 -0.10(-0.06%)
Feb 12, 2018 171.04 174.25 171.04 174.25 1,789 +3.22(+1.88%)
Feb 09, 2018 171.33 171.33 167.60 171.03 3,022 -2.08(-1.20%)
Feb 08, 2018 175.18 175.18 173.66 173.11 1,681 -3.53(-2.00%)
Feb 07, 2018 179.43 179.43 176.37 176.64 2,196 +0.06(+0.03%)
Feb 06, 2018 171.19 176.80 171.19 176.59 7,327 -1.18(-0.66%)
Feb 05, 2018 179.32 179.32 175.49 177.76 3,733 -4.79(-2.62%)
Feb 02, 2018 182.80 183.01 182.31 182.55 2,242 -1.45(-0.79%)
Feb 01, 2018 182.79 184.32 182.79 184.01 1,327 +0.31(+0.17%)
Jan 31, 2018 185.64 185.64 183.70 183.70 3,132 -0.85(-0.46%)
Jan 30, 2018 177.81 185.00 173.37 184.55 2,862 -2.22(-1.19%)
Jan 29, 2018 186.44 186.89 186.44 186.77 1,256 -0.14(-0.08%)
Jan 26, 2018 186.72 186.97 186.36 186.92 2,893 +1.45(+0.78%)
Jan 25, 2018 185.46 186.09 185.39 185.47 2,544 -0.19(-0.10%)
Jan 24, 2018 187.31 187.35 185.60 185.66 2,660 -1.43(-0.76%)
Jan 23, 2018 185.63 187.21 185.40 187.08 2,495 +1.45(+0.78%)
Jan 22, 2018 184.62 185.63 184.62 185.63 1,312 +1.45(+0.79%)
Jan 19, 2018 182.39 184.19 182.39 184.19 3,957 +1.97(+1.08%)
Jan 18, 2018 182.49 182.49 181.54 182.22 1,872 -0.07(-0.04%)
Jan 17, 2018 181.28 182.56 181.22 182.29 2,833 +1.02(+0.56%)
Jan 16, 2018 185.31 185.31 180.44 181.27 8,168 -2.10(-1.15%)
Jan 12, 2018 183.37 183.37 183.37 0 +0.74(+0.41%)
Jan 11, 2018 181.59 182.66 181.40 182.63 2,401 +1.97(+1.09%)
Jan 10, 2018 180.22 180.66 180.22 180.66 1,571 -0.47(-0.26%)
Jan 09, 2018 179.61 181.23 179.61 181.13 2,350 +0.78(+0.43%)
Jan 08, 2018 180.89 180.89 178.63 180.35 2,102 +0.55(+0.30%)
Jan 05, 2018 179.81 179.87 179.53 179.80 2,316 +0.23(+0.13%)
Jan 04, 2018 181.27 181.27 179.44 179.57 3,084 -0.83(-0.46%)
Jan 03, 2018 180.59 180.59 179.61 180.39 5,093 +1.10(+0.62%)
Jan 02, 2018 181.15 177.37 179.29 13,405 +1.22(+0.68%)
Dec 29, 2017 178.07 178.07 178.07 0 -0.28(-0.15%)
Dec 28, 2017 178.19 178.42 178.19 178.35 2,656 +0.39(+0.22%)
Dec 27, 2017 178.50 178.50 177.92 177.96 1,492 +0.25(+0.14%)
Dec 26, 2017 178.01 178.01 177.65 177.72 1,790 +0.11(+0.06%)
Dec 22, 2017 177.51 177.75 177.51 177.61 967 -0.51(-0.28%)
Dec 21, 2017 179.63 179.63 177.73 178.11 1,994 +0.72(+0.41%)
Dec 20, 2017 176.97 177.62 176.97 177.39 1,661 +0.54(+0.30%)
Dec 19, 2017 177.98 177.98 176.85 176.85 2,384 -1.03(-0.58%)
Dec 18, 2017 178.40 178.40 177.78 177.88 5,872 +1.16(+0.66%)
Dec 15, 2017 176.18 176.77 175.94 176.72 2,409 +2.80(+1.61%)
Dec 14, 2017 175.27 175.52 173.91 173.91 837 -1.64(-0.93%)
Dec 13, 2017 175.43 175.55 175.43 175.55 993 +0.63(+0.36%)
Dec 12, 2017 175.17 175.31 174.53 174.93 4,622 -0.64(-0.37%)
Dec 11, 2017 175.57 175.57 175.57 175.57 888 -0.61(-0.35%)
Dec 08, 2017 176.18 176.18 176.18 176.18 624 +1.22(+0.70%)
Dec 07, 2017 175.47 175.68 174.96 174.96 1,185 +1.20(+0.69%)
Dec 06, 2017 173.27 173.76 173.27 173.76 864 +0.02(+0.01%)
Dec 05, 2017 175.35 173.65 173.75 5,060 -1.59(-0.91%)
Dec 04, 2017 177.71 177.71 175.34 175.34 2,167 -0.61(-0.35%)
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.