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 (%)
Jun 30, 2016 129.99 131.17 129.99 131.17 2,853 +1.73(+1.34%)
Jun 29, 2016 128.78 129.43 128.78 129.43 15,341 +2.36(+1.86%)
Jun 28, 2016 126.80 127.07 126.25 127.07 3,698 +2.85(+2.29%)
Jun 27, 2016 126.58 126.58 123.99 124.22 2,860 -3.89(-3.04%)
Jun 24, 2016 127.15 129.91 127.15 128.12 2,531 -4.85(-3.65%)
Jun 23, 2016 132.25 133.00 132.19 132.97 1,879 +1.80(+1.37%)
Jun 22, 2016 131.15 131.16 130.95 131.16 1,310 -0.15(-0.11%)
Jun 21, 2016 131.84 132.13 130.89 131.31 3,814 -0.46(-0.35%)
Jun 20, 2016 132.53 132.90 131.77 131.77 1,645 +1.06(+0.81%)
Jun 17, 2016 130.62 130.94 130.61 130.71 2,094 +0.16(+0.12%)
Jun 16, 2016 130.23 130.55 130.21 130.55 1,526 -0.87(-0.66%)
Jun 15, 2016 131.79 131.97 131.37 131.42 1,676 +0.63(+0.48%)
Jun 14, 2016 130.10 130.93 129.99 130.79 5,701 -0.13(-0.10%)
Jun 13, 2016 131.65 131.65 130.91 130.91 3,391 -1.29(-0.98%)
Jun 10, 2016 133.03 133.48 132.20 132.20 4,821 -2.96(-2.19%)
Jun 09, 2016 135.25 135.29 134.80 135.16 4,180 -0.63(-0.46%)
Jun 08, 2016 135.43 135.84 135.25 135.79 3,020 +0.66(+0.48%)
Jun 07, 2016 134.62 135.51 134.62 135.13 4,763 +0.59(+0.44%)
Jun 06, 2016 133.27 134.55 133.27 134.55 2,034 +1.50(+1.13%)
Jun 03, 2016 132.20 133.04 131.88 133.04 1,673 -0.52(-0.39%)
Jun 02, 2016 133.53 133.59 133.50 133.57 1,421 +0.91(+0.69%)
Jun 01, 2016 130.88 132.68 130.88 132.66 1,546 +1.70(+1.30%)
May 31, 2016 131.40 131.65 130.91 130.95 3,849 +0.10(+0.07%)
May 27, 2016 130.62 130.86 130.86 130.86 2,458 +1.19(+0.91%)
May 26, 2016 129.35 129.77 129.35 129.67 1,644 +0.29(+0.22%)
May 25, 2016 128.44 129.50 128.44 129.38 2,160 +0.68(+0.53%)
May 24, 2016 126.86 128.70 126.86 128.70 1,644 +2.38(+1.89%)
May 23, 2016 126.49 126.49 126.30 126.32 970 +0.81(+0.65%)
May 20, 2016 123.88 125.61 123.88 125.51 2,019 +1.57(+1.27%)
May 19, 2016 123.39 124.38 123.39 123.94 1,505 -0.59(-0.48%)
May 18, 2016 124.53 124.53 124.53 124.53 586 +0.02(+0.02%)
May 17, 2016 125.21 126.35 124.20 124.51 1,038 -1.66(-1.31%)
May 16, 2016 126.10 126.17 126.10 126.17 1,798 +2.09(+1.68%)
May 13, 2016 124.08 124.08 124.08 124.08 834 -0.62(-0.50%)
May 12, 2016 124.33 124.71 123.68 124.71 2,674 -0.61(-0.48%)
May 11, 2016 126.07 126.15 125.31 125.31 1,196 -1.36(-1.07%)
May 10, 2016 126.04 126.67 126.04 126.67 1,284 +0.78(+0.62%)
May 09, 2016 125.33 125.89 125.33 125.89 831 +1.11(+0.89%)
May 06, 2016 123.92 124.79 123.92 124.78 1,494 +0.25(+0.20%)
May 05, 2016 124.73 124.75 124.52 124.52 506 -0.47(-0.37%)
May 04, 2016 125.40 125.87 124.37 124.99 1,661 -1.41(-1.12%)
May 03, 2016 127.06 127.06 126.15 126.40 1,378 -1.58(-1.24%)
May 02, 2016 127.47 127.99 127.04 127.99 2,216 +0.58(+0.45%)
Apr 29, 2016 127.05 127.41 126.77 127.41 1,374 -1.36(-1.05%)
Apr 28, 2016 130.26 130.26 128.77 128.77 700 -1.60(-1.23%)
Apr 27, 2016 130.51 130.51 129.99 130.37 703 +0.26(+0.20%)
Apr 26, 2016 129.45 130.11 129.37 130.11 1,306 -0.02(-0.02%)
Apr 22, 2016 128.84 130.13 128.84 130.13 429 +1.20(+0.93%)
Apr 21, 2016 129.66 129.66 128.94 128.94 842 -1.16(-0.89%)
Apr 20, 2016 129.06 130.09 129.04 130.09 1,893 +1.26(+0.98%)
Apr 19, 2016 129.16 129.16 128.83 128.83 1,028 -0.12(-0.09%)
Apr 18, 2016 128.74 128.95 128.41 128.95 2,284 +1.36(+1.07%)
Apr 15, 2016 127.92 127.92 127.58 127.58 634 -0.02(-0.02%)
Apr 14, 2016 127.34 127.66 127.34 127.61 2,495 -0.02(-0.02%)
Apr 13, 2016 125.26 127.62 125.26 127.62 2,035 +2.52(+2.01%)
Apr 12, 2016 123.88 125.19 123.18 125.11 12,787 +1.29(+1.04%)
Apr 11, 2016 125.46 125.46 123.82 123.82 6,009 -0.73(-0.59%)
Apr 08, 2016 124.94 124.94 124.38 124.55 1,407 -0.08(-0.06%)
Apr 07, 2016 124.63 124.63 124.63 124.63 724 -0.62(-0.50%)
Apr 06, 2016 123.38 125.42 123.38 125.25 2,249 +1.42(+1.14%)
Apr 05, 2016 124.19 124.19 123.62 123.84 1,050 -1.07(-0.86%)
Apr 04, 2016 125.33 125.33 124.91 124.91 1,163 -0.50(-0.40%)
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.