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 29, 2018 184.25 184.25 184.25 0 +3.28(+1.82%)
Mar 28, 2018 180.94 181.48 180.59 180.97 2,213 +0.23(+0.13%)
Mar 27, 2018 185.30 185.30 180.74 180.74 3,586 -2.50(-1.36%)
Mar 26, 2018 182.67 183.24 182.67 183.24 690 +2.10(+1.16%)
Mar 23, 2018 183.96 184.11 181.14 181.14 1,021 -4.62(-2.49%)
Mar 22, 2018 189.64 189.64 185.76 185.76 4,946 -3.76(-1.99%)
Mar 21, 2018 189.48 190.04 189.48 189.52 2,504 +1.38(+0.73%)
Mar 20, 2018 188.54 188.64 188.15 188.15 937 +0.32(+0.17%)
Mar 19, 2018 196.56 188.96 185.85 187.83 3,827 -1.57(-0.83%)
Mar 16, 2018 190.04 190.04 189.22 189.40 1,990 +1.09(+0.58%)
Mar 15, 2018 188.09 188.31 188.09 188.31 819 -1.27(-0.67%)
Mar 14, 2018 189.86 190.01 188.95 189.58 1,566 -0.68(-0.36%)
Mar 13, 2018 190.93 191.56 190.26 190.26 1,500 -0.22(-0.11%)
Mar 12, 2018 190.48 190.48 190.48 190.48 710 +0.47(+0.24%)
Mar 09, 2018 189.02 190.01 189.02 190.01 966 +2.36(+1.26%)
Mar 08, 2018 187.21 187.65 186.91 187.65 1,908 +0.17(+0.09%)
Mar 07, 2018 187.48 185.70 187.48 933 +2.35(+1.27%)
Mar 06, 2018 184.85 185.13 183.98 185.13 2,759 +2.12(+1.16%)
Mar 05, 2018 181.10 183.00 180.90 183.00 2,869 +2.34(+1.30%)
Mar 02, 2018 175.81 180.66 175.81 180.66 1,371 +3.00(+1.69%)
Mar 01, 2018 178.30 179.58 176.75 177.67 5,941 -2.85(-1.58%)
Feb 28, 2018 182.00 182.00 180.51 180.51 1,305 -2.09(-1.15%)
Feb 27, 2018 182.85 182.88 182.56 182.61 3,163 -0.20(-0.11%)
Feb 26, 2018 182.88 182.88 182.81 182.81 1,325 +0.72(+0.39%)
Feb 23, 2018 180.44 182.09 180.44 182.09 2,147 +2.34(+1.30%)
Feb 22, 2018 179.72 179.75 2,017 -0.33(-0.18%)
Feb 21, 2018 180.70 183.02 180.08 180.08 849 -0.32(-0.18%)
Feb 20, 2018 180.92 180.92 180.31 180.40 1,729 -0.96(-0.53%)
Feb 16, 2018 181.36 181.36 181.36 0 +1.00(+0.55%)
Feb 15, 2018 184.42 184.42 179.45 180.36 2,752 +1.88(+1.05%)
Feb 14, 2018 174.80 178.73 174.80 178.48 1,573 +4.33(+2.49%)
Feb 13, 2018 173.31 174.34 173.31 174.15 2,634 -0.10(-0.06%)
Feb 12, 2018 171.04 174.25 171.04 174.25 1,789 +3.22(+1.88%)
Feb 09, 2018 171.33 171.33 167.60 171.03 3,022 -2.08(-1.20%)
Feb 08, 2018 175.18 175.18 173.66 173.11 1,681 -3.53(-2.00%)
Feb 07, 2018 179.43 179.43 176.37 176.64 2,196 +0.06(+0.03%)
Feb 06, 2018 171.19 176.80 171.19 176.59 7,327 -1.18(-0.66%)
Feb 05, 2018 179.32 179.32 175.49 177.76 3,733 -4.79(-2.62%)
Feb 02, 2018 182.80 183.01 182.31 182.55 2,242 -1.45(-0.79%)
Feb 01, 2018 182.79 184.32 182.79 184.01 1,327 +0.31(+0.17%)
Jan 31, 2018 185.64 185.64 183.70 183.70 3,132 -0.85(-0.46%)
Jan 30, 2018 177.81 185.00 173.37 184.55 2,862 -2.22(-1.19%)
Jan 29, 2018 186.44 186.89 186.44 186.77 1,256 -0.14(-0.08%)
Jan 26, 2018 186.72 186.97 186.36 186.92 2,893 +1.45(+0.78%)
Jan 25, 2018 185.46 186.09 185.39 185.47 2,544 -0.19(-0.10%)
Jan 24, 2018 187.31 187.35 185.60 185.66 2,660 -1.43(-0.76%)
Jan 23, 2018 185.63 187.21 185.40 187.08 2,495 +1.45(+0.78%)
Jan 22, 2018 184.62 185.63 184.62 185.63 1,312 +1.45(+0.79%)
Jan 19, 2018 182.39 184.19 182.39 184.19 3,957 +1.97(+1.08%)
Jan 18, 2018 182.49 182.49 181.54 182.22 1,872 -0.07(-0.04%)
Jan 17, 2018 181.28 182.56 181.22 182.29 2,833 +1.02(+0.56%)
Jan 16, 2018 185.31 185.31 180.44 181.27 8,168 -2.10(-1.15%)
Jan 12, 2018 183.37 183.37 183.37 0 +0.74(+0.41%)
Jan 11, 2018 181.59 182.66 181.40 182.63 2,401 +1.97(+1.09%)
Jan 10, 2018 180.22 180.66 180.22 180.66 1,571 -0.47(-0.26%)
Jan 09, 2018 179.61 181.23 179.61 181.13 2,350 +0.78(+0.43%)
Jan 08, 2018 180.89 180.89 178.63 180.35 2,102 +0.55(+0.30%)
Jan 05, 2018 179.81 179.87 179.53 179.80 2,316 +0.23(+0.13%)
Jan 04, 2018 181.27 181.27 179.44 179.57 3,084 -0.83(-0.46%)
Jan 03, 2018 180.59 180.59 179.61 180.39 5,093 +1.10(+0.62%)
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.