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 (%)
Dec 30, 2016 142.82 142.82 142.82 0 -0.94(-0.66%)
Dec 29, 2016 143.77 143.77 143.77 143.77 422 +0.47(+0.33%)
Dec 28, 2016 145.24 145.24 143.29 143.29 985 -2.03(-1.40%)
Dec 27, 2016 144.65 145.43 144.41 145.33 1,204 +1.25(+0.87%)
Dec 23, 2016 144.07 144.07 144.07 0 +1.13(+0.79%)
Dec 22, 2016 144.58 144.58 142.94 142.94 1,083 -1.48(-1.02%)
Dec 21, 2016 145.10 145.11 144.42 144.42 1,266 -0.68(-0.47%)
Dec 20, 2016 145.74 145.75 145.10 145.10 1,546 +0.57(+0.39%)
Dec 19, 2016 144.77 145.06 144.32 144.53 1,580 +0.05(+0.03%)
Dec 16, 2016 145.50 145.50 144.49 144.49 4,431 -0.51(-0.35%)
Dec 15, 2016 145.49 145.49 145.00 145.00 7,066 +0.97(+0.67%)
Dec 14, 2016 145.83 145.83 143.80 144.03 5,177 -1.90(-1.30%)
Dec 13, 2016 145.88 146.82 145.57 145.93 3,898 +0.51(+0.35%)
Dec 12, 2016 146.12 146.12 145.43 145.43 734 -1.59(-1.08%)
Dec 09, 2016 147.04 147.08 146.97 147.01 2,124 +0.43(+0.29%)
Dec 08, 2016 145.52 147.14 145.08 146.59 2,761 +3.03(+2.11%)
Dec 07, 2016 143.99 143.99 143.55 143.55 1,175 -0.25(-0.17%)
Dec 06, 2016 142.97 143.80 141.97 143.80 3,878 +1.72(+1.21%)
Dec 05, 2016 142.28 142.28 142.08 142.08 1,374 +1.87(+1.33%)
Dec 02, 2016 140.19 140.54 139.78 140.22 2,197 +0.32(+0.23%)
Dec 01, 2016 141.96 141.96 139.59 139.90 2,253 -2.29(-1.61%)
Nov 30, 2016 142.54 142.90 142.04 142.19 4,021 -0.41(-0.29%)
Nov 29, 2016 143.12 143.24 142.60 142.60 1,848 -0.41(-0.29%)
Nov 28, 2016 143.77 143.77 143.02 143.02 1,883 -1.27(-0.88%)
Nov 25, 2016 144.35 144.35 144.29 144.29 609 +0.22(+0.15%)
Nov 23, 2016 144.07 144.07 144.07 0 +1.26(+0.88%)
Nov 22, 2016 143.02 143.02 142.37 142.81 1,631 +0.40(+0.28%)
Nov 21, 2016 141.81 142.41 141.81 142.41 2,199 +1.09(+0.77%)
Nov 18, 2016 141.32 141.32 141.31 141.31 788 +0.48(+0.34%)
Nov 17, 2016 140.75 140.99 140.47 140.83 8,053 +0.54(+0.38%)
Nov 16, 2016 140.16 140.47 140.16 140.29 6,785 -0.08(-0.06%)
Nov 15, 2016 139.68 140.53 139.68 140.38 2,967 +1.05(+0.76%)
Nov 14, 2016 140.08 140.08 138.96 139.32 1,627 +0.81(+0.59%)
Nov 11, 2016 136.40 138.51 136.34 138.51 2,378 +1.98(+1.45%)
Nov 10, 2016 137.28 137.28 136.08 136.53 5,636 +1.93(+1.43%)
Nov 09, 2016 132.23 134.93 132.11 134.60 3,328 +2.86(+2.17%)
Nov 08, 2016 131.66 131.74 131.66 131.74 691 -0.51(-0.38%)
Nov 07, 2016 131.16 132.25 131.16 132.25 3,055 +3.36(+2.60%)
Nov 04, 2016 128.90 128.90 128.90 128.90 414 +0.98(+0.77%)
Nov 03, 2016 129.06 129.06 127.91 127.91 2,380 -1.65(-1.27%)
Nov 02, 2016 130.00 130.15 129.13 129.56 3,545 -1.43(-1.09%)
Nov 01, 2016 131.66 131.66 130.26 130.99 2,735 -1.45(-1.09%)
Oct 31, 2016 132.11 132.44 132.11 132.44 2,012 -0.33(-0.25%)
Oct 28, 2016 132.77 132.77 132.77 132.77 460 -1.20(-0.90%)
Oct 26, 2016 133.97 139 -1.82(-1.34%)
Oct 25, 2016 135.69 135.95 135.69 135.79 944 -1.41(-1.02%)
Oct 24, 2016 137.43 137.63 137.06 137.20 841 +0.91(+0.67%)
Oct 21, 2016 136.10 136.29 136.10 136.29 1,598 -0.03(-0.02%)
Oct 20, 2016 136.14 136.39 136.04 136.32 1,016 -0.38(-0.28%)
Oct 19, 2016 136.35 136.69 136.35 136.69 870 +0.34(+0.25%)
Oct 18, 2016 136.88 136.88 136.34 136.36 1,059 +0.40(+0.29%)
Oct 17, 2016 136.11 136.11 135.96 135.96 1,225 -1.53(-1.12%)
Oct 14, 2016 137.48 137.48 137.45 137.49 1,557 +0.51(+0.37%)
Oct 13, 2016 137.00 137.03 135.88 136.98 1,421 -0.71(-0.51%)
Oct 12, 2016 137.46 137.92 137.46 137.69 2,078 -0.19(-0.13%)
Oct 11, 2016 138.25 138.25 137.50 137.87 1,120 -3.18(-2.26%)
Oct 10, 2016 141.06 141.06 141.06 141.06 1,192 +1.82(+1.31%)
Oct 07, 2016 139.56 139.56 139.24 139.24 369 -1.06(-0.76%)
Oct 05, 2016 140.44 140.90 140.26 140.30 629 +0.82(+0.59%)
Oct 04, 2016 139.88 140.00 139.48 139.48 1,686 -0.41(-0.29%)
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.