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 139.70 139.85 139.51 139.85 1,099 -0.09(-0.07%)
Mar 30, 2015 139.41 139.95 139.17 139.95 2,460 +1.97(+1.43%)
Mar 27, 2015 137.98 137.98 137.98 137.98 765 +1.31(+0.96%)
Mar 26, 2015 136.85 137.00 135.98 136.67 2,042 -0.34(-0.25%)
Mar 25, 2015 141.08 141.08 137.01 137.01 2,969 -3.56(-2.53%)
Mar 24, 2015 140.91 140.91 140.49 140.57 1,017 -0.29(-0.21%)
Mar 23, 2015 140.78 140.98 140.78 140.87 1,878 +0.05(+0.04%)
Mar 20, 2015 140.61 141.09 140.53 140.81 2,126 +1.04(+0.75%)
Mar 19, 2015 139.65 139.91 139.60 139.77 2,579 +0.04(+0.03%)
Mar 18, 2015 138.35 139.73 137.96 139.73 1,596 +1.20(+0.87%)
Mar 17, 2015 138.47 138.52 137.73 138.52 2,725 +0.29(+0.21%)
Mar 16, 2015 137.95 138.27 137.95 138.23 1,525 +1.54(+1.13%)
Mar 13, 2015 137.43 137.43 135.82 136.69 2,167 -0.11(-0.08%)
Mar 12, 2015 136.97 137.19 136.80 136.80 1,135 +1.15(+0.85%)
Mar 11, 2015 134.75 135.65 134.75 135.65 1,829 +0.91(+0.68%)
Mar 10, 2015 134.76 135.25 134.68 134.74 2,177 -1.65(-1.21%)
Mar 09, 2015 135.89 136.38 135.89 136.38 863 +0.67(+0.49%)
Mar 06, 2015 136.78 136.78 135.71 135.71 1,311 -1.39(-1.01%)
Mar 05, 2015 137.25 137.25 137.10 137.10 1,828 +0.01(+0.01%)
Mar 04, 2015 136.96 137.23 137.31 137.09 1,533 -0.22(-0.16%)
Mar 03, 2015 137.19 137.57 137.19 137.31 854 -0.25(-0.18%)
Mar 02, 2015 137.69 137.76 137.50 137.56 1,784 +0.09(+0.06%)
Feb 27, 2015 137.74 138.27 137.48 137.48 1,335 -0.74(-0.53%)
Feb 26, 2015 138.29 138.36 137.95 138.21 1,886 +0.35(+0.25%)
Feb 25, 2015 137.73 138.15 137.41 137.87 5,676 +0.42(+0.30%)
Feb 24, 2015 137.47 137.47 137.19 137.45 3,451 +0.30(+0.22%)
Feb 23, 2015 137.52 137.70 137.04 137.15 2,603 -0.18(-0.13%)
Feb 20, 2015 135.69 137.33 135.69 137.33 1,171 +0.58(+0.42%)
Feb 19, 2015 136.78 136.99 136.67 136.75 8,582 +0.61(+0.45%)
Feb 18, 2015 135.69 136.14 135.69 136.14 5,600 +0.37(+0.27%)
Feb 17, 2015 135.71 136.31 135.49 135.77 3,564 +0.22(+0.16%)
Feb 13, 2015 134.59 135.55 135.55 135.55 619 +0.79(+0.58%)
Feb 12, 2015 134.15 135.01 134.00 134.76 4,043 +1.36(+1.02%)
Feb 11, 2015 133.41 133.41 132.62 133.41 1,147 +0.20(+0.15%)
Feb 10, 2015 132.40 133.21 132.40 133.21 1,604 +0.97(+0.73%)
Feb 09, 2015 133.00 133.00 132.15 132.24 5,225 -0.92(-0.69%)
Feb 06, 2015 133.05 134.01 132.54 133.16 1,300 +0.19(+0.14%)
Feb 05, 2015 131.84 132.98 131.84 132.97 1,708 +1.44(+1.09%)
Feb 04, 2015 131.53 131.53 131.53 131.53 633 +0.53(+0.41%)
Feb 03, 2015 130.78 131.00 130.78 131.00 1,621 +2.62(+2.04%)
Feb 02, 2015 127.93 128.38 127.93 128.38 1,034 -0.33(-0.26%)
Jan 30, 2015 129.06 129.27 128.71 128.71 1,312 -2.29(-1.75%)
Jan 29, 2015 130.09 131.00 128.86 131.00 2,661 -0.28(-0.22%)
Jan 28, 2015 131.76 131.76 131.21 131.28 1,295 +0.19(+0.14%)
Jan 27, 2015 131.09 131.09 131.09 131.09 703 -0.43(-0.32%)
Jan 26, 2015 130.68 131.71 130.68 131.52 1,387 +0.67(+0.51%)
Jan 23, 2015 130.80 131.07 130.69 130.85 3,670 +0.53(+0.41%)
Jan 22, 2015 127.53 130.32 127.53 130.32 1,846 +2.46(+1.92%)
Jan 21, 2015 127.89 128.81 127.86 127.86 1,916 -0.24(-0.19%)
Jan 20, 2015 128.47 128.47 127.23 128.10 2,486 -0.50(-0.39%)
Jan 16, 2015 126.00 128.60 126.00 128.60 2,447 +2.23(+1.76%)
Jan 15, 2015 128.87 129.14 126.37 126.37 7,933 -2.27(-1.77%)
Jan 14, 2015 127.82 128.69 127.82 128.65 2,043 +0.15(+0.12%)
Jan 13, 2015 130.33 130.92 127.92 128.50 3,199 -0.33(-0.26%)
Jan 12, 2015 128.90 129.20 128.83 128.83 4,030 -0.50(-0.39%)
Jan 09, 2015 129.88 129.88 129.33 129.33 1,621 -0.75(-0.58%)
Jan 08, 2015 129.91 130.08 129.74 130.08 1,354 +2.53(+1.99%)
Jan 07, 2015 126.94 127.72 126.62 127.55 2,460 +1.47(+1.17%)
Jan 06, 2015 128.43 128.43 125.59 126.07 2,071 -2.19(-1.71%)
Jan 05, 2015 128.59 129.45 127.62 128.26 5,364 -1.72(-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.