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, 2018 196.13 199.48 196.13 198.80 2,663 +2.24(+1.14%)
Jul 30, 2018 199.26 199.26 196.56 196.56 3,215 -3.60(-1.80%)
Jul 27, 2018 206.69 206.69 199.64 200.16 9,051 -4.97(-2.42%)
Jul 26, 2018 206.07 206.07 204.45 205.14 3,005 +0.58(+0.28%)
Jul 25, 2018 203.08 204.57 202.46 204.56 7,967 +2.39(+1.18%)
Jul 24, 2018 208.96 208.96 201.69 202.17 3,475 -3.97(-1.92%)
Jul 23, 2018 206.25 206.34 206.14 206.14 2,493 -0.07(-0.03%)
Jul 20, 2018 205.82 206.93 205.82 206.21 2,533 -0.38(-0.18%)
Jul 19, 2018 205.41 207.01 205.41 206.59 6,863 +0.68(+0.33%)
Jul 18, 2018 204.97 206.08 204.75 205.91 2,744 +0.10(+0.05%)
Jul 17, 2018 204.58 205.96 204.58 205.81 2,751 +2.46(+1.21%)
Jul 16, 2018 206.36 206.36 203.14 203.35 3,110 -1.59(-0.78%)
Jul 13, 2018 209.11 209.11 209.11 204.94 1,072 -0.07(-0.03%)
Jul 12, 2018 203.82 205.06 203.01 205.01 2,409 +2.56(+1.26%)
Jul 11, 2018 201.29 203.62 201.29 202.45 4,119 -1.23(-0.61%)
Jul 10, 2018 205.80 205.80 203.65 203.68 3,034 -0.97(-0.48%)
Jul 09, 2018 204.09 204.66 204.09 204.66 1,628 +1.28(+0.63%)
Jul 06, 2018 203.41 203.41 201.00 203.38 3,717 +2.34(+1.16%)
Jul 05, 2018 199.73 201.04 199.09 201.04 31,024 +2.57(+1.30%)
Jul 03, 2018 198.46 198.46 198.46 0 +0.74(+0.37%)
Jul 02, 2018 194.16 197.86 194.16 197.73 20,809 +0.34(+0.17%)
Jun 29, 2018 197.36 198.11 197.36 197.38 2,825 +1.02(+0.52%)
Jun 28, 2018 194.00 196.37 194.00 196.37 5,844 +1.29(+0.66%)
Jun 27, 2018 198.84 198.87 195.07 195.07 3,587 -3.69(-1.86%)
Jun 26, 2018 198.82 199.30 197.53 198.76 5,323 +1.87(+0.95%)
Jun 25, 2018 200.58 200.58 196.02 196.89 10,349 -5.04(-2.50%)
Jun 22, 2018 202.34 202.99 201.94 201.94 3,872 -1.14(-0.56%)
Jun 21, 2018 209.56 209.56 203.08 203.08 4,555 -2.81(-1.36%)
Jun 20, 2018 205.10 206.16 205.09 205.88 4,091 +2.00(+0.98%)
Jun 19, 2018 202.57 203.88 200.94 203.88 10,368 +0.33(+0.16%)
Jun 18, 2018 199.94 203.57 199.94 203.56 9,736 +1.96(+0.97%)
Jun 15, 2018 201.73 201.29 201.60 1,367 -0.56(-0.28%)
Jun 14, 2018 201.52 202.25 201.36 202.16 4,386 +1.66(+0.83%)
Jun 13, 2018 202.38 202.38 200.26 200.50 4,406 -0.48(-0.24%)
Jun 12, 2018 200.04 201.63 200.04 200.97 6,637 +1.63(+0.82%)
Jun 11, 2018 197.68 199.35 197.68 199.35 1,652 +1.59(+0.80%)
Jun 08, 2018 197.89 197.89 197.76 197.76 2,149 +0.49(+0.25%)
Jun 07, 2018 199.70 199.70 197.27 197.27 4,162 -1.84(-0.92%)
Jun 06, 2018 199.11 199.11 2,951 +1.57(+0.79%)
Jun 05, 2018 196.37 197.61 196.18 197.54 3,567 +1.75(+0.89%)
Jun 04, 2018 196.13 196.13 194.22 195.79 9,747 -1.21(-0.62%)
Jun 01, 2018 196.10 197.00 196.10 197.00 1,549 +2.52(+1.30%)
May 31, 2018 196.60 196.60 194.38 194.48 4,841 -1.71(-0.87%)
May 30, 2018 199.27 199.27 195.41 196.19 4,403 +2.78(+1.44%)
May 29, 2018 196.23 196.23 192.59 193.41 3,397 +0.24(+0.12%)
May 25, 2018 193.17 193.17 193.17 0 +0.01(+0.01%)
May 24, 2018 192.99 193.52 192.81 193.16 9,840 +0.44(+0.23%)
May 23, 2018 192.99 193.37 192.64 192.72 16,472 +0.21(+0.11%)
May 22, 2018 195.62 195.62 192.51 192.51 2,592 -1.87(-0.96%)
May 21, 2018 194.89 195.19 194.38 194.38 4,707 -0.16(-0.08%)
May 18, 2018 194.33 194.63 194.03 194.54 4,509 +0.90(+0.47%)
May 17, 2018 194.32 194.32 192.65 193.64 3,649 -0.24(-0.12%)
May 16, 2018 192.49 194.16 192.45 193.88 6,048 +2.03(+1.06%)
May 15, 2018 190.90 192.80 190.90 191.85 1,877 -0.32(-0.17%)
May 14, 2018 193.48 194.84 192.17 192.17 7,400 -0.79(-0.41%)
May 11, 2018 194.53 194.53 192.03 192.96 7,469 +0.26(+0.13%)
May 10, 2018 192.00 193.13 191.36 192.70 5,405 +1.72(+0.90%)
May 09, 2018 190.64 191.61 189.89 190.98 7,615 +1.54(+0.81%)
May 08, 2018 189.29 189.76 189.02 189.44 9,823 +0.62(+0.33%)
May 07, 2018 188.03 188.82 188.03 188.82 2,873 +2.14(+1.15%)
May 04, 2018 183.09 187.00 183.09 186.68 11,364 +2.16(+1.17%)
May 03, 2018 184.21 184.52 182.25 184.52 1,957 +0.18(+0.10%)
May 02, 2018 184.21 185.43 184.21 184.34 1,667 +0.78(+0.42%)
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.