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 30, 2019 201.32 201.32 200.51 200.51 903 -0.52(-0.26%)
Aug 29, 2019 200.68 201.20 200.43 201.03 2,152 +3.16(+1.60%)
Aug 28, 2019 195.59 198.47 195.59 197.87 2,827 +1.36(+0.69%)
Aug 27, 2019 199.76 199.76 196.51 196.51 10,134 -1.81(-0.91%)
Aug 26, 2019 196.86 198.32 196.84 198.32 2,058 +2.37(+1.21%)
Aug 23, 2019 202.16 202.16 195.94 195.94 3,311 -6.41(-3.17%)
Aug 22, 2019 201.60 202.44 201.55 202.35 1,112 -0.52(-0.26%)
Aug 21, 2019 202.17 203.16 202.17 202.87 2,277 +2.36(+1.18%)
Aug 20, 2019 200.66 201.38 200.46 200.51 5,120 -1.12(-0.56%)
Aug 19, 2019 201.30 202.04 201.30 201.63 1,581 +1.59(+0.80%)
Aug 16, 2019 198.83 200.04 198.62 200.04 2,207 +3.58(+1.82%)
Aug 15, 2019 196.77 197.11 195.40 196.46 5,379 -0.28(-0.14%)
Aug 14, 2019 197.87 198.48 195.85 196.74 3,786 -5.64(-2.79%)
Aug 13, 2019 200.49 203.41 200.49 202.38 3,520 +2.35(+1.17%)
Aug 12, 2019 203.14 203.14 200.03 200.03 1,958 -2.51(-1.24%)
Aug 09, 2019 203.54 203.96 202.54 202.54 2,107 -2.07(-1.01%)
Aug 08, 2019 202.07 204.62 201.12 204.62 4,287 +4.28(+2.13%)
Aug 07, 2019 197.41 200.34 197.41 200.34 3,203 +1.05(+0.53%)
Aug 06, 2019 199.00 199.29 197.54 199.29 4,521 +2.21(+1.12%)
Aug 05, 2019 198.90 198.90 194.69 197.07 3,687 -6.32(-3.11%)
Aug 02, 2019 203.93 203.93 202.10 203.40 4,314 -2.27(-1.10%)
Aug 01, 2019 208.69 209.92 205.05 205.66 11,782 -1.89(-0.91%)
Jul 31, 2019 209.38 210.15 207.42 207.55 1,657 -1.68(-0.80%)
Jul 30, 2019 206.53 209.25 206.53 209.23 2,475 +1.72(+0.83%)
Jul 29, 2019 209.40 209.40 206.82 207.51 1,364 -2.14(-1.02%)
Jul 26, 2019 209.21 210.03 208.70 209.65 3,110 +2.50(+1.21%)
Jul 25, 2019 208.30 208.50 207.10 207.15 23,710 -2.01(-0.96%)
Jul 24, 2019 205.20 209.16 205.20 209.16 35,288 +3.44(+1.67%)
Jul 23, 2019 205.39 205.72 204.66 205.72 3,076 +0.49(+0.24%)
Jul 22, 2019 206.31 206.66 205.23 205.23 14,097 +0.04(+0.02%)
Jul 19, 2019 207.70 207.70 205.19 205.19 2,508 -0.96(-0.46%)
Jul 18, 2019 204.95 206.15 204.95 206.15 2,549 +1.04(+0.51%)
Jul 17, 2019 205.38 205.79 204.59 205.11 2,187 -0.26(-0.13%)
Jul 16, 2019 206.42 206.42 205.37 205.37 11,500 -0.49(-0.24%)
Jul 15, 2019 205.98 206.16 205.86 205.86 2,469 -0.34(-0.16%)
Jul 12, 2019 204.74 206.57 204.74 206.19 3,511 +1.37(+0.67%)
Jul 11, 2019 205.58 205.58 204.03 204.82 3,351 -0.65(-0.32%)
Jul 10, 2019 206.21 206.22 204.78 205.47 3,418 +1.27(+0.62%)
Jul 09, 2019 203.22 204.20 203.13 204.20 19,814 +0.74(+0.36%)
Jul 08, 2019 204.00 204.02 203.14 203.46 4,392 -1.64(-0.80%)
Jul 05, 2019 203.84 205.23 203.72 205.10 903 +0.19(+0.09%)
Jul 03, 2019 204.44 205.04 204.44 204.91 1,705 +1.35(+0.66%)
Jul 02, 2019 203.30 203.56 203.16 203.56 1,036 -0.65(-0.32%)
Jul 01, 2019 206.44 206.44 203.98 204.20 3,503 +1.27(+0.62%)
Jun 28, 2019 202.00 203.56 201.92 202.94 4,916 +2.15(+1.07%)
Jun 27, 2019 199.43 200.79 199.32 200.79 4,642 +4.12(+2.09%)
Jun 26, 2019 198.92 198.92 196.67 196.67 7,718 -1.09(-0.55%)
Jun 25, 2019 200.26 200.82 197.76 197.76 2,942 -2.25(-1.12%)
Jun 24, 2019 201.86 201.97 200.01 200.01 5,057 -2.92(-1.44%)
Jun 21, 2019 202.25 202.93 202.15 202.93 2,307 -1.45(-0.71%)
Jun 20, 2019 207.02 207.02 203.88 204.38 12,910 +1.04(+0.51%)
Jun 19, 2019 201.74 203.36 201.74 203.34 2,409 +1.36(+0.68%)
Jun 18, 2019 202.38 203.30 201.97 201.97 13,216 +2.59(+1.30%)
Jun 17, 2019 199.67 200.30 199.27 199.39 1,780 +1.74(+0.88%)
Jun 14, 2019 198.62 198.62 197.49 197.65 1,204 -2.03(-1.02%)
Jun 13, 2019 199.12 199.82 198.90 199.69 2,192 +1.92(+0.97%)
Jun 12, 2019 197.06 197.84 196.59 197.77 3,002 +0.51(+0.26%)
Jun 11, 2019 199.31 199.31 196.63 197.26 4,231 -1.09(-0.55%)
Jun 10, 2019 200.13 200.22 198.35 198.35 2,674 +1.12(+0.57%)
Jun 07, 2019 197.33 197.49 196.73 197.23 1,204 +2.13(+1.09%)
Jun 06, 2019 194.61 195.11 193.44 195.10 1,290 -0.10(-0.05%)
Jun 05, 2019 194.56 195.26 194.05 195.20 2,874 +1.07(+0.55%)
Jun 04, 2019 189.95 194.14 189.95 194.14 2,450 +5.69(+3.02%)
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.