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 (%)
Aug 31, 2017 160.50 161.33 160.49 161.33 4,125 +2.06(+1.30%)
Aug 30, 2017 158.63 159.44 158.63 159.26 8,681 +1.64(+1.04%)
Aug 29, 2017 156.33 157.67 156.33 157.62 1,788 +0.68(+0.43%)
Aug 28, 2017 156.86 156.94 156.86 156.94 651 +0.05(+0.03%)
Aug 25, 2017 156.75 156.89 156.75 156.89 694 +0.06(+0.04%)
Aug 24, 2017 156.95 156.97 156.51 156.83 6,084 +0.10(+0.06%)
Aug 23, 2017 156.24 156.73 156.21 156.73 2,354 -0.28(-0.18%)
Aug 22, 2017 156.38 157.02 156.38 157.00 1,108 +2.38(+1.54%)
Aug 21, 2017 154.82 154.82 154.45 154.63 2,320 -0.66(-0.43%)
Aug 18, 2017 155.29 155.29 155.29 155.29 415 +0.34(+0.22%)
Aug 17, 2017 157.11 157.63 154.96 154.96 2,620 -2.86(-1.81%)
Aug 16, 2017 157.82 157.82 157.81 157.81 510 -0.08(-0.05%)
Aug 15, 2017 159.60 159.60 157.89 157.89 881 -0.61(-0.38%)
Aug 14, 2017 157.35 158.50 157.35 158.50 1,438 +2.17(+1.39%)
Aug 11, 2017 156.02 156.33 155.54 156.33 5,563 +0.67(+0.43%)
Aug 10, 2017 157.23 157.23 155.66 155.66 3,842 -3.04(-1.92%)
Aug 09, 2017 159.17 159.17 158.52 158.71 1,555 -1.19(-0.74%)
Aug 08, 2017 160.92 161.25 159.63 159.90 1,780 -0.77(-0.48%)
Aug 07, 2017 160.42 160.67 160.05 160.67 1,580 +0.78(+0.49%)
Aug 04, 2017 160.11 160.11 159.88 159.88 990 +0.42(+0.26%)
Aug 03, 2017 160.36 160.36 159.47 159.47 1,095 -0.39(-0.25%)
Aug 02, 2017 161.42 161.42 159.86 159.86 1,268 -1.88(-1.16%)
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.