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 (%)
Jul 31, 2017 161.68 161.68 161.68 161.68 1,306 -1.01(-0.62%)
Jul 28, 2017 161.88 162.75 161.88 162.69 34,496 -0.38(-0.23%)
Jul 27, 2017 165.25 165.25 163.06 163.06 2,533 -2.04(-1.24%)
Jul 26, 2017 165.59 165.60 165.10 165.10 1,260 -0.16(-0.10%)
Jul 25, 2017 165.35 165.48 164.63 165.26 5,468 +0.96(+0.58%)
Jul 24, 2017 163.41 164.30 163.41 164.30 4,391 +0.74(+0.45%)
Jul 21, 2017 163.84 163.84 163.50 163.56 1,799 -0.40(-0.24%)
Jul 20, 2017 163.93 163.93 163.93 163.95 781 +0.42(+0.25%)
Jul 19, 2017 161.62 163.60 161.62 163.54 3,134 +1.71(+1.06%)
Jul 18, 2017 161.16 161.96 160.96 161.82 4,650 +0.00(+0.00%)
Jul 17, 2017 161.97 162.14 161.82 161.82 2,842 -0.56(-0.35%)
Jul 14, 2017 161.54 162.43 161.54 162.38 2,229 +1.92(+1.20%)
Jul 13, 2017 160.46 160.46 160.46 160.46 363 -1.07(-0.66%)
Jul 12, 2017 161.57 161.57 161.04 161.53 5,081 +2.18(+1.37%)
Jul 11, 2017 158.34 159.42 158.34 159.35 9,351 +0.57(+0.36%)
Jul 10, 2017 158.39 159.40 158.39 158.78 2,184 -0.55(-0.34%)
Jul 07, 2017 158.58 159.62 158.46 159.32 13,906 +1.98(+1.26%)
Jul 06, 2017 157.83 158.63 157.27 157.34 2,555 -2.47(-1.54%)
Jul 05, 2017 159.81 159.81 159.81 159.81 513 +0.27(+0.17%)
Jul 03, 2017 160.57 160.57 159.54 159.54 1,296 +0.25(+0.16%)
Jun 30, 2017 159.60 159.88 159.29 159.29 1,083 +0.11(+0.07%)
Jun 29, 2017 159.71 159.71 157.96 159.18 1,811 +0.22(+0.14%)
Jun 28, 2017 158.97 158.97 158.97 158.97 327 +0.47(+0.29%)
Jun 27, 2017 160.60 160.60 158.50 158.50 1,346 -2.47(-1.53%)
Jun 26, 2017 162.27 162.27 160.17 160.97 1,064 -0.20(-0.12%)
Jun 23, 2017 161.13 161.16 160.94 161.16 1,069 +1.21(+0.75%)
Jun 22, 2017 158.94 159.99 158.94 159.96 1,945 +0.97(+0.61%)
Jun 21, 2017 159.66 159.66 158.99 158.99 1,247 +0.47(+0.30%)
Jun 20, 2017 159.26 159.52 158.52 158.52 3,797 -1.19(-0.75%)
Jun 19, 2017 159.86 159.86 159.71 159.71 1,170 +2.28(+1.45%)
Jun 16, 2017 157.42 157.46 157.42 157.42 2,143 -0.49(-0.31%)
Jun 15, 2017 157.18 157.91 156.83 157.91 6,602 -1.09(-0.68%)
Jun 14, 2017 159.11 159.27 159.00 159.00 1,023 -0.13(-0.08%)
Jun 13, 2017 158.66 159.21 158.66 159.13 1,200 +1.04(+0.66%)
Jun 12, 2017 158.23 158.31 158.07 158.09 1,231 -0.88(-0.55%)
Jun 09, 2017 160.81 160.81 158.97 158.97 1,425 -0.91(-0.57%)
Jun 08, 2017 158.57 159.88 158.57 159.88 893 +1.74(+1.10%)
Jun 07, 2017 158.76 158.76 158.10 158.14 1,458 -0.68(-0.43%)
Jun 06, 2017 158.32 158.82 158.32 158.82 639 -0.28(-0.17%)
Jun 05, 2017 159.10 159.10 159.10 159.10 361 -0.04(-0.03%)
Jun 02, 2017 159.32 159.35 159.14 159.14 752 +1.30(+0.82%)
Jun 01, 2017 155.97 157.84 155.97 157.84 4,658 +2.77(+1.78%)
May 31, 2017 153.65 155.07 153.65 155.07 965 -0.09(-0.06%)
May 30, 2017 156.49 156.49 155.16 155.16 1,533 -1.24(-0.79%)
May 26, 2017 156.40 156.40 156.40 156.40 452 +0.11(+0.07%)
May 25, 2017 156.27 156.35 156.27 156.30 786 +0.42(+0.27%)
May 24, 2017 155.36 155.88 155.29 155.87 1,670 +1.00(+0.65%)
May 23, 2017 154.40 155.11 154.40 154.87 2,475 +0.14(+0.09%)
May 22, 2017 154.21 154.74 154.21 154.73 1,039 +1.11(+0.72%)
May 19, 2017 153.67 153.67 153.57 153.62 1,372 +0.73(+0.48%)
May 18, 2017 152.48 152.89 152.12 152.89 805 +0.32(+0.21%)
May 17, 2017 154.09 154.18 152.57 152.57 1,822 -3.32(-2.13%)
May 16, 2017 154.73 155.88 154.73 155.88 2,571 +0.49(+0.32%)
May 15, 2017 154.88 155.88 154.88 155.39 2,545 +1.21(+0.78%)
May 12, 2017 154.59 154.59 154.18 154.18 739 -0.43(-0.28%)
May 11, 2017 154.74 154.77 153.46 154.61 2,476 -0.30(-0.19%)
May 10, 2017 153.88 154.97 153.88 154.91 14,690 +0.75(+0.49%)
May 09, 2017 154.07 154.15 153.82 154.15 5,931 +0.34(+0.22%)
May 08, 2017 154.02 154.02 153.81 153.81 903 -0.78(-0.50%)
May 05, 2017 153.22 154.59 153.22 154.59 1,725 +1.78(+1.16%)
May 03, 2017 152.81 71 -0.85(-0.56%)
May 02, 2017 153.57 153.66 153.57 153.66 694 -0.53(-0.34%)
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.