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 (%)
Mar 31, 2016 125.20 125.82 125.09 125.61 2,526 +0.96(+0.77%)
Mar 30, 2016 124.85 125.12 124.50 124.66 2,834 +3.00(+2.46%)
Mar 29, 2016 120.84 121.67 120.84 121.66 1,232 +0.63(+0.52%)
Mar 28, 2016 120.91 121.28 120.34 121.03 1,745 +0.54(+0.45%)
Mar 24, 2016 120.00 120.49 120.49 120.49 717 -1.58(-1.30%)
Mar 23, 2016 122.07 122.07 122.07 122.07 634 -1.22(-0.99%)
Mar 22, 2016 123.40 123.71 123.21 123.28 1,239 +0.03(+0.02%)
Mar 21, 2016 123.18 123.35 122.83 123.26 2,330 -0.20(-0.17%)
Mar 18, 2016 122.76 123.59 122.76 123.46 2,618 +0.90(+0.73%)
Mar 17, 2016 121.44 122.56 121.44 122.56 963 +1.55(+1.28%)
Mar 16, 2016 119.69 121.02 119.69 121.02 2,849 +1.16(+0.96%)
Mar 15, 2016 120.26 120.26 119.86 119.86 890 -2.06(-1.69%)
Mar 14, 2016 121.92 121.93 121.92 121.92 1,071 -0.00(-0.00%)
Mar 11, 2016 120.59 121.93 120.47 121.93 759 +3.20(+2.69%)
Mar 10, 2016 119.30 119.30 118.54 118.73 1,248 -1.30(-1.08%)
Mar 09, 2016 120.03 120.03 120.03 120.03 583 +0.40(+0.33%)
Mar 08, 2016 121.89 121.89 119.63 119.63 806 -3.21(-2.61%)
Mar 07, 2016 121.49 123.41 121.49 122.84 940 +0.78(+0.64%)
Mar 04, 2016 120.98 120.98 120.98 122.06 3,232 +1.12(+0.93%)
Mar 03, 2016 120.24 120.93 120.04 120.93 10,005 +0.90(+0.75%)
Mar 02, 2016 118.65 120.04 118.65 120.04 3,494 +2.12(+1.80%)
Mar 01, 2016 117.13 117.92 117.13 117.92 5,641 +1.49(+1.28%)
Feb 29, 2016 117.03 117.03 116.43 116.43 1,423 +0.14(+0.12%)
Feb 26, 2016 116.77 116.77 116.29 116.29 856 +1.66(+1.45%)
Feb 25, 2016 114.63 114.63 114.63 114.63 282 +0.73(+0.64%)
Feb 24, 2016 111.66 113.89 111.66 113.89 687 +0.22(+0.19%)
Feb 23, 2016 113.39 113.67 113.39 113.67 1,056 -0.57(-0.50%)
Feb 22, 2016 114.02 114.72 113.93 114.25 5,457 +1.73(+1.53%)
Feb 19, 2016 111.29 112.54 111.09 112.52 8,273 +0.57(+0.51%)
Feb 18, 2016 111.95 111.95 111.95 111.95 499 -0.95(-0.84%)
Feb 17, 2016 111.36 113.00 111.03 112.91 2,254 +3.06(+2.78%)
Feb 16, 2016 107.99 109.85 107.99 109.85 2,291 +3.30(+3.10%)
Feb 12, 2016 105.60 106.55 106.55 106.55 1,846 +1.21(+1.15%)
Feb 11, 2016 104.54 105.34 103.81 105.34 2,659 -0.41(-0.38%)
Feb 10, 2016 106.33 107.79 105.74 105.74 3,782 -0.23(-0.22%)
Feb 09, 2016 105.36 107.57 105.36 105.98 4,601 -0.16(-0.15%)
Feb 08, 2016 107.16 107.22 105.06 106.14 8,276 -3.48(-3.17%)
Feb 05, 2016 110.19 110.92 109.61 109.61 9,548 -4.20(-3.69%)
Feb 04, 2016 113.43 113.81 113.43 113.81 421 +0.73(+0.64%)
Feb 03, 2016 114.05 114.05 111.48 113.09 2,344 -0.17(-0.15%)
Feb 02, 2016 113.09 113.25 113.06 113.25 1,545 -3.11(-2.67%)
Feb 01, 2016 115.61 116.64 114.90 116.36 11,135 +1.34(+1.16%)
Jan 29, 2016 112.83 115.35 112.83 115.03 2,257 +2.65(+2.36%)
Jan 28, 2016 113.53 113.53 112.38 112.38 2,217 -0.61(-0.54%)
Jan 27, 2016 115.56 115.56 112.99 112.99 1,362 -2.60(-2.25%)
Jan 26, 2016 114.58 115.59 114.20 115.59 1,876 +0.99(+0.87%)
Jan 25, 2016 114.95 115.34 114.60 114.60 4,603 -1.29(-1.11%)
Jan 22, 2016 114.88 116.04 114.50 115.89 9,109 +2.39(+2.11%)
Jan 21, 2016 113.00 115.19 113.00 113.50 5,746 +0.33(+0.29%)
Jan 20, 2016 110.57 114.06 107.99 113.17 11,165 +0.99(+0.88%)
Jan 19, 2016 115.45 115.48 110.99 112.18 16,374 -1.92(-1.68%)
Jan 15, 2016 113.58 114.10 114.10 114.10 23,592 -2.35(-2.02%)
Jan 14, 2016 114.34 117.09 113.02 116.45 5,013 +1.65(+1.44%)
Jan 13, 2016 119.12 119.12 114.20 114.80 5,708 -4.21(-3.54%)
Jan 12, 2016 119.91 120.01 118.01 119.02 3,017 +1.97(+1.68%)
Jan 11, 2016 119.16 119.16 117.05 117.05 4,373 -3.71(-3.07%)
Jan 08, 2016 121.34 121.34 120.75 120.75 820 -0.81(-0.67%)
Jan 07, 2016 122.47 123.06 121.37 121.56 2,836 -2.71(-2.18%)
Jan 06, 2016 125.27 125.49 124.27 124.27 2,140 -3.18(-2.50%)
Jan 05, 2016 128.02 128.07 127.46 127.46 2,001 +0.43(+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.