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 (%)
Aug 31, 2017 160.50 161.33 160.49 161.33 4,125 +2.06(+1.30%)
Aug 30, 2017 158.63 159.44 158.63 159.26 8,681 +1.64(+1.04%)
Aug 29, 2017 156.33 157.67 156.33 157.62 1,788 +0.68(+0.43%)
Aug 28, 2017 156.86 156.94 156.86 156.94 651 +0.05(+0.03%)
Aug 25, 2017 156.75 156.89 156.75 156.89 694 +0.06(+0.04%)
Aug 24, 2017 156.95 156.97 156.51 156.83 6,084 +0.10(+0.06%)
Aug 23, 2017 156.24 156.73 156.21 156.73 2,354 -0.28(-0.18%)
Aug 22, 2017 156.38 157.02 156.38 157.00 1,108 +2.38(+1.54%)
Aug 21, 2017 154.82 154.82 154.45 154.63 2,320 -0.66(-0.43%)
Aug 18, 2017 155.29 155.29 155.29 155.29 415 +0.34(+0.22%)
Aug 17, 2017 157.11 157.63 154.96 154.96 2,620 -2.86(-1.81%)
Aug 16, 2017 157.82 157.82 157.81 157.81 510 -0.08(-0.05%)
Aug 15, 2017 159.60 159.60 157.89 157.89 881 -0.61(-0.38%)
Aug 14, 2017 157.35 158.50 157.35 158.50 1,438 +2.17(+1.39%)
Aug 11, 2017 156.02 156.33 155.54 156.33 5,563 +0.67(+0.43%)
Aug 10, 2017 157.23 157.23 155.66 155.66 3,842 -3.04(-1.92%)
Aug 09, 2017 159.17 159.17 158.52 158.71 1,555 -1.19(-0.74%)
Aug 08, 2017 160.92 161.25 159.63 159.90 1,780 -0.77(-0.48%)
Aug 07, 2017 160.42 160.67 160.05 160.67 1,580 +0.78(+0.49%)
Aug 04, 2017 160.11 160.11 159.88 159.88 990 +0.42(+0.26%)
Aug 03, 2017 160.36 160.36 159.47 159.47 1,095 -0.39(-0.25%)
Aug 02, 2017 161.42 161.42 159.86 159.86 1,268 -1.88(-1.16%)
Aug 01, 2017 161.93 161.93 161.32 161.75 3,153 +0.07(+0.04%)
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%)
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.