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, 2019 198.06 198.93 197.74 198.69 16,765 +1.52(+0.77%)
Mar 28, 2019 197.41 197.41 196.98 197.17 1,640 +1.88(+0.96%)
Mar 27, 2019 198.71 198.71 193.58 195.29 20,902 -2.05(-1.04%)
Mar 26, 2019 196.49 197.34 196.49 197.34 1,573 +1.23(+0.63%)
Mar 25, 2019 195.97 196.47 194.37 196.11 2,679 +0.53(+0.27%)
Mar 22, 2019 205.84 205.84 195.58 195.58 1,907 -7.53(-3.71%)
Mar 21, 2019 201.42 203.13 201.42 203.12 2,435 +3.56(+1.79%)
Mar 20, 2019 205.61 205.61 198.87 199.56 1,865 -0.48(-0.24%)
Mar 19, 2019 199.88 200.66 199.88 200.03 2,372 -0.15(-0.08%)
Mar 18, 2019 199.32 200.79 199.08 200.18 3,619 +0.77(+0.39%)
Mar 15, 2019 200.88 200.88 199.41 199.41 3,414 +1.05(+0.53%)
Mar 14, 2019 198.86 198.86 198.36 198.36 739 -0.21(-0.10%)
Mar 13, 2019 198.63 199.46 198.57 198.57 3,049 +1.10(+0.56%)
Mar 12, 2019 196.69 198.16 196.60 197.47 4,350 +0.37(+0.19%)
Mar 11, 2019 193.29 197.09 193.29 197.09 2,254 +3.93(+2.03%)
Mar 08, 2019 191.18 193.17 191.18 193.17 3,213 -0.13(-0.07%)
Mar 07, 2019 195.34 195.34 192.81 193.30 3,921 -1.09(-0.56%)
Mar 06, 2019 197.57 197.57 194.17 194.39 3,186 -4.37(-2.20%)
Mar 05, 2019 199.68 199.68 198.75 198.75 1,187 -0.18(-0.09%)
Mar 04, 2019 203.25 203.25 196.52 198.93 87,243 -2.92(-1.45%)
Mar 01, 2019 202.09 202.09 200.15 201.85 41,877 +2.50(+1.26%)
Feb 28, 2019 200.40 200.40 198.28 199.35 2,498 -0.73(-0.36%)
Feb 27, 2019 199.06 200.08 199.06 200.08 1,232 +0.97(+0.49%)
Feb 26, 2019 200.64 200.74 198.86 199.10 3,303 -1.62(-0.81%)
Feb 25, 2019 201.31 201.92 200.73 200.73 3,514 +1.65(+0.83%)
Feb 22, 2019 198.28 199.08 198.28 199.08 2,108 +2.15(+1.09%)
Feb 21, 2019 198.13 198.13 196.33 196.93 2,062 -0.81(-0.41%)
Feb 20, 2019 197.65 197.96 197.44 197.74 5,021 -0.33(-0.17%)
Feb 19, 2019 198.12 198.45 198.04 198.07 3,364 +0.11(+0.06%)
Feb 15, 2019 197.66 197.96 197.66 197.96 1,405 +2.56(+1.31%)
Feb 14, 2019 194.12 195.88 194.12 195.40 4,422 +1.03(+0.53%)
Feb 13, 2019 193.63 194.36 193.63 194.36 4,962 +0.43(+0.22%)
Feb 12, 2019 193.34 193.93 193.28 193.93 1,372 +3.31(+1.73%)
Feb 11, 2019 190.44 190.90 189.44 190.63 5,842 +1.77(+0.94%)
Feb 08, 2019 189.18 189.18 187.39 188.85 1,405 +0.77(+0.41%)
Feb 07, 2019 187.95 188.08 187.43 188.08 1,795 -2.18(-1.14%)
Feb 06, 2019 189.37 190.31 189.37 190.26 20,215 +0.08(+0.04%)
Feb 05, 2019 191.18 191.23 189.77 190.18 1,903 +0.35(+0.18%)
Feb 04, 2019 187.65 189.83 187.65 189.83 1,093 +2.24(+1.19%)
Feb 01, 2019 186.93 187.59 186.93 187.59 1,305 +0.33(+0.18%)
Jan 31, 2019 184.16 187.31 184.16 187.26 8,335 +2.52(+1.36%)
Jan 30, 2019 183.16 184.96 183.16 184.74 1,473 +2.27(+1.25%)
Jan 29, 2019 182.52 182.83 182.47 182.47 4,585 -0.48(-0.26%)
Jan 28, 2019 182.73 183.46 181.90 182.95 2,542 -1.56(-0.84%)
Jan 25, 2019 184.15 184.67 184.00 184.51 2,008 +2.67(+1.47%)
Jan 24, 2019 181.85 181.93 181.13 181.84 2,951 +1.84(+1.02%)
Jan 23, 2019 179.85 180.00 178.57 180.00 2,222 -0.06(-0.04%)
Jan 22, 2019 183.15 183.15 180.07 180.07 2,102 -3.88(-2.11%)
Jan 18, 2019 182.73 184.35 181.92 183.95 3,012 +2.62(+1.44%)
Jan 17, 2019 180.48 181.36 180.48 181.33 2,262 +1.47(+0.82%)
Jan 16, 2019 179.11 181.04 179.11 179.85 4,049 +0.87(+0.49%)
Jan 15, 2019 177.86 178.98 177.86 178.98 1,589 +2.68(+1.52%)
Jan 14, 2019 176.89 177.00 176.30 176.30 1,043 -2.25(-1.26%)
Jan 11, 2019 177.81 178.66 177.69 178.55 1,506 -0.05(-0.03%)
Jan 10, 2019 176.95 178.60 176.95 178.60 5,378 +1.27(+0.72%)
Jan 09, 2019 175.10 178.10 175.10 177.32 13,222 +2.26(+1.29%)
Jan 08, 2019 174.12 175.07 173.22 175.07 4,548 +3.16(+1.84%)
Jan 07, 2019 168.76 172.08 168.35 171.91 3,250 +4.49(+2.68%)
Jan 04, 2019 165.15 167.63 165.15 167.42 1,506 +6.61(+4.11%)
Jan 03, 2019 161.71 163.14 160.81 160.81 1,638 -4.43(-2.68%)
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.