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 (%)
Jul 31, 2019 209.38 210.15 207.42 207.55 1,657 -1.68(-0.80%)
Jul 30, 2019 206.53 209.25 206.53 209.23 2,475 +1.72(+0.83%)
Jul 29, 2019 209.40 209.40 206.82 207.51 1,364 -2.14(-1.02%)
Jul 26, 2019 209.21 210.03 208.70 209.65 3,110 +2.50(+1.21%)
Jul 25, 2019 208.30 208.50 207.10 207.15 23,710 -2.01(-0.96%)
Jul 24, 2019 205.20 209.16 205.20 209.16 35,288 +3.44(+1.67%)
Jul 23, 2019 205.39 205.72 204.66 205.72 3,076 +0.49(+0.24%)
Jul 22, 2019 206.31 206.66 205.23 205.23 14,097 +0.04(+0.02%)
Jul 19, 2019 207.70 207.70 205.19 205.19 2,508 -0.96(-0.46%)
Jul 18, 2019 204.95 206.15 204.95 206.15 2,549 +1.04(+0.51%)
Jul 17, 2019 205.38 205.79 204.59 205.11 2,187 -0.26(-0.13%)
Jul 16, 2019 206.42 206.42 205.37 205.37 11,500 -0.49(-0.24%)
Jul 15, 2019 205.98 206.16 205.86 205.86 2,469 -0.34(-0.16%)
Jul 12, 2019 204.74 206.57 204.74 206.19 3,511 +1.37(+0.67%)
Jul 11, 2019 205.58 205.58 204.03 204.82 3,351 -0.65(-0.32%)
Jul 10, 2019 206.21 206.22 204.78 205.47 3,418 +1.27(+0.62%)
Jul 09, 2019 203.22 204.20 203.13 204.20 19,814 +0.74(+0.36%)
Jul 08, 2019 204.00 204.02 203.14 203.46 4,392 -1.64(-0.80%)
Jul 05, 2019 203.84 205.23 203.72 205.10 903 +0.19(+0.09%)
Jul 03, 2019 204.44 205.04 204.44 204.91 1,705 +1.35(+0.66%)
Jul 02, 2019 203.30 203.56 203.16 203.56 1,036 -0.65(-0.32%)
Jul 01, 2019 206.44 206.44 203.98 204.20 3,503 +1.27(+0.62%)
Jun 28, 2019 202.00 203.56 201.92 202.94 4,916 +2.15(+1.07%)
Jun 27, 2019 199.43 200.79 199.32 200.79 4,642 +4.12(+2.09%)
Jun 26, 2019 198.92 198.92 196.67 196.67 7,718 -1.09(-0.55%)
Jun 25, 2019 200.26 200.82 197.76 197.76 2,942 -2.25(-1.12%)
Jun 24, 2019 201.86 201.97 200.01 200.01 5,057 -2.92(-1.44%)
Jun 21, 2019 202.25 202.93 202.15 202.93 2,307 -1.45(-0.71%)
Jun 20, 2019 207.02 207.02 203.88 204.38 12,910 +1.04(+0.51%)
Jun 19, 2019 201.74 203.36 201.74 203.34 2,409 +1.36(+0.68%)
Jun 18, 2019 202.38 203.30 201.97 201.97 13,216 +2.59(+1.30%)
Jun 17, 2019 199.67 200.30 199.27 199.39 1,780 +1.74(+0.88%)
Jun 14, 2019 198.62 198.62 197.49 197.65 1,204 -2.03(-1.02%)
Jun 13, 2019 199.12 199.82 198.90 199.69 2,192 +1.92(+0.97%)
Jun 12, 2019 197.06 197.84 196.59 197.77 3,002 +0.51(+0.26%)
Jun 11, 2019 199.31 199.31 196.63 197.26 4,231 -1.09(-0.55%)
Jun 10, 2019 200.13 200.22 198.35 198.35 2,674 +1.12(+0.57%)
Jun 07, 2019 197.33 197.49 196.73 197.23 1,204 +2.13(+1.09%)
Jun 06, 2019 194.61 195.11 193.44 195.10 1,290 -0.10(-0.05%)
Jun 05, 2019 194.56 195.26 194.05 195.20 2,874 +1.07(+0.55%)
Jun 04, 2019 189.95 194.14 189.95 194.14 2,450 +5.69(+3.02%)
Jun 03, 2019 189.11 189.89 188.05 188.45 7,874 -1.38(-0.73%)
May 31, 2019 189.05 190.87 189.05 189.83 3,112 -2.21(-1.15%)
May 30, 2019 193.00 193.33 191.32 192.03 28,736 +0.60(+0.31%)
May 29, 2019 190.98 191.44 190.98 191.44 1,198 -2.29(-1.18%)
May 28, 2019 195.80 195.80 193.73 193.73 1,193 -0.64(-0.33%)
May 24, 2019 194.30 194.59 193.41 194.37 1,405 +2.00(+1.04%)
May 23, 2019 192.28 192.38 192.02 192.38 2,148 -4.22(-2.15%)
May 22, 2019 196.57 196.81 196.57 196.60 692 -1.26(-0.64%)
May 21, 2019 196.71 197.93 196.71 197.86 1,421 +2.74(+1.41%)
May 20, 2019 194.63 196.37 194.63 195.12 900 -2.04(-1.04%)
May 17, 2019 199.31 200.08 197.16 197.16 1,907 -2.98(-1.49%)
May 16, 2019 199.71 201.07 199.71 200.14 4,667 +1.55(+0.78%)
May 15, 2019 195.72 198.59 195.72 198.59 1,498 +1.74(+0.88%)
May 14, 2019 195.96 197.14 195.96 196.85 1,014 +3.08(+1.59%)
May 13, 2019 196.06 196.06 193.25 193.77 9,636 -6.90(-3.44%)
May 10, 2019 197.61 200.78 197.03 200.67 2,911 -0.54(-0.27%)
May 09, 2019 206.07 206.07 197.73 201.21 13,289 -0.92(-0.45%)
May 08, 2019 201.61 202.97 201.61 202.13 3,344 -0.66(-0.33%)
May 07, 2019 204.82 204.82 201.58 202.79 3,771 -4.18(-2.02%)
May 06, 2019 205.42 206.97 204.98 206.97 2,606 -0.36(-0.18%)
May 03, 2019 205.90 207.33 205.37 207.33 3,513 +4.09(+2.01%)
May 02, 2019 203.14 203.24 200.46 203.24 2,816 +1.31(+0.65%)
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.