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 (%)
Oct 31, 2014 128.29 128.29 127.64 127.96 4,162 +1.76(+1.40%)
Oct 30, 2014 124.57 126.50 124.57 126.20 2,646 +0.87(+0.69%)
Oct 29, 2014 125.86 125.86 124.70 125.33 4,271 -0.19(-0.15%)
Oct 28, 2014 123.07 125.53 123.07 125.53 2,098 +3.09(+2.52%)
Oct 27, 2014 121.35 122.44 122.60 122.44 1,658 -0.16(-0.13%)
Oct 24, 2014 122.44 122.66 122.19 122.60 2,676 +0.05(+0.04%)
Oct 23, 2014 121.45 122.71 121.45 122.56 1,315 +2.12(+1.76%)
Oct 22, 2014 121.76 122.12 120.44 120.44 2,900 -1.59(-1.30%)
Oct 21, 2014 120.52 122.03 120.52 122.03 28,000 +3.18(+2.68%)
Oct 20, 2014 117.47 118.06 117.47 118.84 1,458 +0.73(+0.62%)
Oct 17, 2014 119.66 119.69 117.81 118.11 4,966 -0.18(-0.16%)
Oct 16, 2014 115.35 118.64 115.07 118.29 5,842 +1.48(+1.27%)
Oct 15, 2014 113.92 116.81 113.47 116.81 16,034 +1.43(+1.24%)
Oct 14, 2014 115.22 116.81 115.22 115.38 7,321 -0.55(-0.48%)
Oct 13, 2014 115.32 115.94 115.32 115.94 4,499 +0.81(+0.70%)
Oct 10, 2014 117.36 118.11 115.13 115.13 7,100 -2.97(-2.51%)
Oct 09, 2014 120.38 120.38 118.10 118.10 2,767 -2.17(-1.80%)
Oct 08, 2014 118.01 120.27 117.01 120.27 11,449 +1.51(+1.27%)
Oct 07, 2014 119.32 120.15 118.75 118.75 4,269 -2.11(-1.75%)
Oct 06, 2014 121.86 122.06 120.70 120.86 3,957 -1.16(-0.95%)
Oct 03, 2014 121.63 122.29 121.63 122.03 913 +1.03(+0.85%)
Oct 02, 2014 119.82 120.99 118.51 120.99 13,456 +1.22(+1.02%)
Oct 01, 2014 120.80 120.80 119.30 119.77 4,486 -2.18(-1.78%)
Sep 30, 2014 123.23 123.23 121.95 121.95 1,501 -1.66(-1.35%)
Sep 29, 2014 121.91 123.61 121.78 123.61 2,222 +0.44(+0.36%)
Sep 26, 2014 122.57 123.20 122.55 123.17 2,119 +0.91(+0.74%)
Sep 25, 2014 121.95 122.66 121.95 122.26 2,127 -1.91(-1.53%)
Sep 24, 2014 122.81 124.17 122.81 124.17 2,082 +1.21(+0.99%)
Sep 23, 2014 123.23 123.82 122.58 122.95 1,884 -0.68(-0.55%)
Sep 22, 2014 124.70 124.70 123.64 123.64 1,426 -1.70(-1.36%)
Sep 19, 2014 127.71 127.71 125.26 125.34 2,107 -1.28(-1.01%)
Sep 18, 2014 126.62 126.62 126.62 126.62 408 +0.37(+0.29%)
Sep 17, 2014 126.29 126.29 126.25 126.25 837 +0.60(+0.48%)
Sep 16, 2014 124.50 125.67 124.50 125.66 4,760 +0.68(+0.54%)
Sep 15, 2014 126.84 126.84 124.58 124.98 1,452 -1.73(-1.36%)
Sep 12, 2014 127.13 127.33 126.39 126.71 3,609 -0.45(-0.35%)
Sep 11, 2014 126.05 127.19 126.05 127.16 943 +0.95(+0.75%)
Sep 10, 2014 126.37 126.37 125.85 126.21 581 -1.02(-0.80%)
Sep 09, 2014 127.23 127.23 127.23 127.23 531 -0.45(-0.36%)
Sep 08, 2014 127.68 127.72 127.44 127.69 1,540 +0.44(+0.35%)
Sep 05, 2014 127.29 127.29 127.11 127.24 1,724 +0.18(+0.14%)
Sep 04, 2014 128.51 128.75 127.07 127.07 3,834 -0.76(-0.60%)
Sep 03, 2014 129.07 129.07 127.83 127.83 4,486 -0.65(-0.51%)
Sep 02, 2014 128.48 128.71 128.46 128.48 2,463 +0.42(+0.33%)
Aug 29, 2014 127.25 128.06 128.06 128.06 1,449 +0.68(+0.54%)
Aug 28, 2014 127.36 127.38 127.36 127.38 1,072 -0.42(-0.33%)
Aug 27, 2014 127.91 127.91 127.80 127.80 1,636 +1.00(+0.78%)
Aug 26, 2014 126.81 126.81 126.81 126.81 386 +0.00(+0.00%)
Aug 25, 2014 127.20 126.16 126.60 126.81 1,661 +0.65(+0.52%)
Aug 22, 2014 125.55 126.16 125.55 126.16 1,073 +0.44(+0.35%)
Aug 21, 2014 125.69 125.73 125.69 125.71 1,208 -0.11(-0.09%)
Aug 20, 2014 126.03 126.03 125.83 125.83 1,089 -0.62(-0.49%)
Aug 19, 2014 126.38 126.45 126.38 126.45 709 +0.90(+0.72%)
Aug 18, 2014 125.02 125.55 125.02 125.55 1,038 +1.83(+1.48%)
Aug 15, 2014 125.03 125.03 123.12 123.72 3,778 -0.18(-0.15%)
Aug 14, 2014 123.98 124.06 123.78 123.91 1,796 +0.07(+0.06%)
Aug 13, 2014 123.35 123.84 122.55 123.84 2,555 +1.29(+1.05%)
Aug 12, 2014 122.55 122.55 122.55 122.55 649 -1.26(-1.02%)
Aug 11, 2014 124.22 124.22 123.81 123.81 1,393 +1.19(+0.97%)
Aug 08, 2014 121.22 121.66 121.22 122.61 3,362 +1.02(+0.84%)
Aug 07, 2014 121.72 121.72 121.59 121.59 1,273 -0.65(-0.53%)
Aug 06, 2014 121.17 122.27 120.99 122.24 1,606 +0.36(+0.29%)
Aug 05, 2014 122.23 122.63 121.88 121.88 1,514 -0.66(-0.54%)
Aug 04, 2014 121.34 122.54 120.77 122.54 2,138 +1.69(+1.40%)
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.