Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Ishares ETF (NY: JKJ )

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 (%)
May 31, 2019 160.40 161.41 160.40 160.78 1,616 -1.89(-1.16%)
May 30, 2019 163.44 164.41 162.67 162.67 959 -0.71(-0.44%)
May 29, 2019 162.55 163.57 162.40 163.38 5,173 -1.12(-0.68%)
May 28, 2019 164.74 165.99 164.50 164.50 2,480 -1.09(-0.66%)
May 24, 2019 165.05 165.76 165.04 165.59 1,616 +1.23(+0.75%)
May 23, 2019 165.03 165.44 164.21 164.36 3,002 -3.17(-1.89%)
May 22, 2019 167.80 167.88 167.47 167.53 3,639 -1.23(-0.73%)
May 21, 2019 168.58 168.76 168.37 168.76 2,511 +2.35(+1.41%)
May 20, 2019 166.22 167.10 166.06 166.41 2,783 -1.34(-0.80%)
May 17, 2019 168.38 168.83 167.75 167.75 4,042 -1.75(-1.03%)
May 16, 2019 170.48 170.48 169.50 169.50 17,435 +0.78(+0.46%)
May 15, 2019 168.47 168.72 167.30 168.72 1,817 +0.39(+0.23%)
May 14, 2019 168.51 168.82 168.33 168.33 2,864 +1.66(+0.99%)
May 13, 2019 167.67 167.67 166.67 166.67 1,402 -4.69(-2.74%)
May 10, 2019 170.08 171.69 170.08 171.37 707 +0.26(+0.15%)
May 09, 2019 169.04 171.23 168.69 171.10 1,116 -0.24(-0.14%)
May 08, 2019 171.50 172.03 171.34 171.34 1,767 -0.81(-0.47%)
May 07, 2019 173.61 174.06 171.65 172.14 2,325 -3.40(-1.93%)
May 06, 2019 172.90 175.54 172.90 175.54 4,850 -0.51(-0.29%)
May 03, 2019 173.33 176.06 173.33 176.04 8,185 +3.15(+1.82%)
May 02, 2019 172.68 172.93 171.65 172.90 3,616 +0.39(+0.23%)
May 01, 2019 174.03 174.03 172.50 172.50 2,226 -1.38(-0.79%)
Apr 30, 2019 173.80 173.89 172.82 173.88 2,064 -0.27(-0.15%)
Apr 29, 2019 173.67 174.15 173.67 174.15 1,089 +0.49(+0.28%)
Apr 26, 2019 171.71 173.65 171.71 173.65 5,861 +1.69(+0.98%)
Apr 25, 2019 172.55 172.58 171.70 171.97 3,565 -1.82(-1.05%)
Apr 24, 2019 173.59 174.14 173.54 173.79 1,274 +0.51(+0.29%)
Apr 23, 2019 171.12 173.38 171.12 173.28 2,890 +2.17(+1.27%)
Apr 22, 2019 171.62 171.62 170.83 171.11 1,448 -1.22(-0.71%)
Apr 18, 2019 171.57 172.66 171.57 172.33 1,616 +0.27(+0.16%)
Apr 17, 2019 173.10 173.10 171.81 172.06 2,062 -0.81(-0.47%)
Apr 16, 2019 172.51 173.03 172.37 172.87 2,511 +0.36(+0.21%)
Apr 15, 2019 172.49 172.50 172.10 172.50 2,097 -0.86(-0.50%)
Apr 12, 2019 173.31 173.36 172.45 173.36 2,122 +1.24(+0.72%)
Apr 11, 2019 171.77 172.36 171.77 172.12 1,349 +0.35(+0.20%)
Apr 10, 2019 169.63 171.77 169.63 171.77 2,936 +2.05(+1.21%)
Apr 09, 2019 171.35 171.35 169.72 169.72 1,352 -2.52(-1.46%)
Apr 08, 2019 172.30 172.34 171.42 172.24 2,001 -0.29(-0.17%)
Apr 05, 2019 172.34 172.52 172.30 172.52 1,010 +1.41(+0.82%)
Apr 04, 2019 169.73 171.12 169.73 171.12 4,385 +1.18(+0.69%)
Apr 03, 2019 169.58 170.57 169.58 169.94 1,330 +0.92(+0.55%)
Apr 02, 2019 169.28 169.50 168.44 169.01 6,762 -0.63(-0.37%)
Apr 01, 2019 168.27 169.65 168.27 169.65 1,316 +2.09(+1.24%)
Mar 29, 2019 168.45 168.45 167.06 167.56 1,313 +0.40(+0.24%)
Mar 28, 2019 166.98 167.16 165.57 167.16 1,890 +2.00(+1.21%)
Mar 27, 2019 165.16 165.65 164.96 165.15 1,295 -0.06(-0.03%)
Mar 26, 2019 166.10 166.10 165.21 165.21 764 +1.74(+1.06%)
Mar 25, 2019 162.87 163.47 162.84 163.47 806 +0.64(+0.39%)
Mar 22, 2019 165.68 165.68 162.79 162.83 4,143 -5.43(-3.23%)
Mar 21, 2019 168.02 168.97 167.72 168.26 1,952 +1.80(+1.08%)
Mar 20, 2019 166.46 166.46 166.46 166.46 647 -1.51(-0.90%)
Mar 19, 2019 169.35 169.62 167.89 167.97 1,525 -1.28(-0.76%)
Mar 18, 2019 168.52 169.26 168.40 169.26 3,916 +1.26(+0.75%)
Mar 15, 2019 168.43 168.47 167.99 167.99 810 +0.18(+0.11%)
Mar 14, 2019 168.34 168.34 167.81 167.81 716 -0.64(-0.38%)
Mar 13, 2019 168.90 168.94 168.45 168.45 1,027 +0.72(+0.43%)
Mar 12, 2019 167.40 168.38 167.40 167.73 2,137 -0.08(-0.05%)
Mar 11, 2019 166.24 167.81 166.24 167.81 1,778 +2.25(+1.36%)
Mar 08, 2019 165.07 165.56 165.03 165.56 912 -0.32(-0.20%)
Mar 07, 2019 166.21 166.96 165.84 165.89 1,925 -1.60(-0.96%)
Mar 06, 2019 169.84 169.84 167.49 167.49 2,140 -2.70(-1.59%)
Mar 05, 2019 171.08 171.08 170.01 170.20 8,261 -0.50(-0.30%)
Mar 04, 2019 170.34 170.70 170.34 170.70 647 -0.70(-0.41%)
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.