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, 2018 214.46 214.46 214.46 0 +1.28(+0.60%)
Aug 30, 2018 213.43 214.38 213.07 213.18 7,207 -0.47(-0.22%)
Aug 29, 2018 212.50 213.99 212.50 213.64 5,210 +1.16(+0.55%)
Aug 28, 2018 212.60 212.60 211.23 212.48 2,752 +1.07(+0.50%)
Aug 27, 2018 212.05 212.05 211.40 211.42 2,147 +0.98(+0.47%)
Aug 24, 2018 210.20 210.53 210.20 210.44 1,910 +1.88(+0.90%)
Aug 23, 2018 209.95 209.95 208.56 208.56 1,130 -0.59(-0.28%)
Aug 22, 2018 206.77 209.14 206.77 209.14 2,474 +1.64(+0.79%)
Aug 21, 2018 206.93 208.11 206.85 207.50 2,772 +2.09(+1.02%)
Aug 20, 2018 205.14 205.52 204.68 205.41 2,980 +0.89(+0.44%)
Aug 17, 2018 203.79 204.86 202.96 204.52 3,017 +0.70(+0.34%)
Aug 16, 2018 202.22 204.48 202.22 203.82 5,768 +2.43(+1.21%)
Aug 15, 2018 203.36 203.53 201.30 201.39 3,396 -3.60(-1.76%)
Aug 14, 2018 203.31 205.19 203.31 204.99 2,444 +2.35(+1.16%)
Aug 13, 2018 205.28 205.28 202.63 202.63 2,395 -2.32(-1.13%)
Aug 10, 2018 203.12 204.96 203.12 204.96 1,106 +0.42(+0.20%)
Aug 09, 2018 203.62 205.50 203.62 204.54 1,745 +1.06(+0.52%)
Aug 08, 2018 204.12 204.12 202.83 203.47 3,210 -1.09(-0.53%)
Aug 07, 2018 203.86 205.32 203.86 204.57 2,396 +0.91(+0.45%)
Aug 06, 2018 200.84 203.65 200.84 203.65 15,257 +2.53(+1.26%)
Aug 03, 2018 204.28 204.28 200.36 201.12 8,146 -1.54(-0.76%)
Aug 02, 2018 200.32 202.66 200.32 202.66 9,832 +2.32(+1.16%)
Aug 01, 2018 198.02 200.79 198.02 200.34 5,587 +1.54(+0.77%)
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%)
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.