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 (%)
Mar 31, 2015 143.94 144.10 143.75 144.10 1,067 -0.10(-0.07%)
Mar 30, 2015 143.65 144.20 143.40 144.20 2,388 +2.03(+1.43%)
Mar 27, 2015 142.17 142.17 142.17 142.17 743 +1.35(+0.96%)
Mar 26, 2015 141.01 141.16 140.12 140.82 1,982 -0.36(-0.25%)
Mar 25, 2015 145.37 145.37 141.18 141.18 2,882 -3.91(-2.70%)
Mar 24, 2015 145.44 145.44 145.00 145.09 986 -0.30(-0.21%)
Mar 23, 2015 145.30 145.50 145.30 145.39 1,820 +0.06(+0.04%)
Mar 20, 2015 145.12 145.62 145.04 145.33 2,060 +1.08(+0.75%)
Mar 19, 2015 144.13 144.40 144.08 144.26 2,499 +0.05(+0.03%)
Mar 18, 2015 142.79 144.21 142.39 144.21 1,547 +1.24(+0.87%)
Mar 17, 2015 142.91 142.97 142.15 142.97 2,641 +0.30(+0.21%)
Mar 16, 2015 142.38 142.71 142.38 142.67 1,478 +1.59(+1.13%)
Mar 13, 2015 141.84 141.84 140.18 141.08 2,100 -0.11(-0.08%)
Mar 12, 2015 141.37 141.59 141.19 141.19 1,100 +1.19(+0.85%)
Mar 11, 2015 139.08 140.00 139.08 140.00 1,773 +0.94(+0.68%)
Mar 10, 2015 139.09 139.59 139.00 139.06 2,110 -1.70(-1.21%)
Mar 09, 2015 140.25 140.76 140.25 140.76 837 +0.69(+0.49%)
Mar 06, 2015 141.17 141.17 140.07 140.07 1,271 -1.43(-1.01%)
Mar 05, 2015 141.65 141.65 141.50 141.50 1,772 +0.01(+0.01%)
Mar 04, 2015 141.35 141.64 141.72 141.49 1,486 -0.23(-0.16%)
Mar 03, 2015 141.59 141.99 141.59 141.72 828 -0.26(-0.18%)
Mar 02, 2015 142.11 142.18 141.91 141.98 1,729 +0.09(+0.06%)
Feb 27, 2015 142.16 142.71 141.89 141.89 1,294 -0.76(-0.53%)
Feb 26, 2015 142.73 142.80 142.38 142.65 1,828 +0.36(+0.25%)
Feb 25, 2015 142.15 142.58 141.82 142.29 5,500 +0.43(+0.30%)
Feb 24, 2015 141.88 141.88 141.59 141.86 3,344 +0.31(+0.22%)
Feb 23, 2015 141.93 142.12 141.44 141.55 2,523 -0.19(-0.13%)
Feb 20, 2015 140.04 141.74 140.04 141.74 1,135 +0.60(+0.43%)
Feb 19, 2015 141.17 141.39 141.06 141.14 8,316 +0.63(+0.45%)
Feb 18, 2015 140.04 140.51 140.04 140.51 5,426 +0.38(+0.27%)
Feb 17, 2015 140.07 140.69 139.84 140.13 3,454 +0.23(+0.16%)
Feb 13, 2015 138.91 139.90 139.90 139.90 600 +0.81(+0.58%)
Feb 12, 2015 138.45 139.34 138.30 139.09 3,918 +1.40(+1.02%)
Feb 11, 2015 137.69 137.69 136.88 137.69 1,112 +0.21(+0.15%)
Feb 10, 2015 136.65 137.48 136.65 137.48 1,555 +1.00(+0.73%)
Feb 09, 2015 137.27 137.27 136.39 136.48 5,063 -0.95(-0.69%)
Feb 06, 2015 137.32 138.31 136.79 137.43 1,260 +0.19(+0.14%)
Feb 05, 2015 136.07 137.25 136.07 137.24 1,655 +1.49(+1.09%)
Feb 04, 2015 135.75 135.75 135.75 135.75 614 +0.55(+0.41%)
Feb 03, 2015 134.98 135.20 134.98 135.20 1,571 +2.70(+2.04%)
Feb 02, 2015 132.04 132.50 132.04 132.50 1,002 -0.34(-0.26%)
Jan 30, 2015 133.20 133.42 132.84 132.84 1,272 -2.36(-1.75%)
Jan 29, 2015 134.27 135.20 133.00 135.20 2,579 -0.29(-0.22%)
Jan 28, 2015 135.99 135.99 135.42 135.49 1,255 +0.19(+0.14%)
Jan 27, 2015 135.30 135.30 135.30 135.30 682 -0.44(-0.32%)
Jan 26, 2015 134.87 135.94 134.87 135.74 1,344 +0.69(+0.51%)
Jan 23, 2015 135.00 135.28 134.88 135.05 3,556 +0.55(+0.41%)
Jan 22, 2015 131.62 134.50 131.62 134.50 1,789 +2.54(+1.92%)
Jan 21, 2015 132.00 132.94 131.96 131.96 1,857 -0.25(-0.19%)
Jan 20, 2015 132.59 132.59 131.31 132.21 2,409 -0.52(-0.39%)
Jan 16, 2015 130.04 132.73 130.04 132.73 2,371 +2.30(+1.76%)
Jan 15, 2015 133.01 133.28 130.43 130.43 7,687 -2.35(-1.77%)
Jan 14, 2015 131.92 132.82 131.92 132.78 1,980 +0.16(+0.12%)
Jan 13, 2015 134.51 135.12 132.02 132.62 3,100 -0.35(-0.26%)
Jan 12, 2015 133.03 133.35 132.97 132.97 3,905 -0.51(-0.39%)
Jan 09, 2015 134.05 134.05 133.48 133.48 1,571 -0.77(-0.58%)
Jan 08, 2015 134.08 134.25 133.90 134.25 1,312 +2.61(+1.99%)
Jan 07, 2015 131.01 131.82 130.68 131.64 2,384 +1.52(+1.17%)
Jan 06, 2015 132.55 132.55 129.62 130.12 2,007 -2.26(-1.71%)
Jan 05, 2015 132.72 133.60 131.72 132.38 5,198 -1.78(-1.33%)
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.