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 (%)
Dec 31, 2019 211.32 212.30 211.32 211.62 1,702 +0.15(+0.07%)
Dec 30, 2019 214.10 214.10 210.70 211.47 1,130 -1.10(-0.52%)
Dec 27, 2019 213.23 213.23 212.06 212.57 2,904 -0.90(-0.42%)
Dec 26, 2019 213.59 213.78 213.34 213.47 3,162 +0.13(+0.06%)
Dec 24, 2019 213.34 213.34 213.34 213.34 200 +0.46(+0.21%)
Dec 23, 2019 211.91 212.95 211.91 212.88 1,108 +0.24(+0.11%)
Dec 20, 2019 211.99 212.64 211.99 212.64 3,004 +1.00(+0.47%)
Dec 19, 2019 211.06 211.64 211.06 211.64 768 +1.44(+0.68%)
Dec 18, 2019 209.71 210.31 209.71 210.20 1,295 +0.27(+0.13%)
Dec 17, 2019 209.88 209.93 209.79 209.93 1,076 +0.10(+0.05%)
Dec 16, 2019 208.83 210.91 208.83 209.83 3,514 +1.96(+0.94%)
Dec 13, 2019 207.80 207.92 207.30 207.87 1,804 -0.32(-0.15%)
Dec 12, 2019 208.38 209.01 206.83 208.19 1,557 +1.16(+0.56%)
Dec 11, 2019 207.01 207.03 206.57 207.03 1,395 -0.18(-0.09%)
Dec 10, 2019 207.42 207.42 206.92 207.21 1,033 -0.48(-0.23%)
Dec 09, 2019 209.48 209.48 207.69 207.69 2,198 -1.73(-0.83%)
Dec 06, 2019 210.08 210.08 209.42 209.42 1,503 +1.57(+0.75%)
Dec 05, 2019 208.60 208.60 207.85 207.85 1,987 -0.44(-0.21%)
Dec 04, 2019 208.56 208.95 208.00 208.30 2,278 +1.05(+0.51%)
Dec 03, 2019 205.74 207.25 204.87 207.25 1,491 +0.15(+0.07%)
Dec 02, 2019 206.71 207.56 206.62 207.10 2,288 -3.63(-1.72%)
Nov 29, 2019 211.44 211.44 210.73 210.73 701 -1.36(-0.64%)
Nov 27, 2019 212.65 212.65 211.27 212.09 1,704 +1.26(+0.60%)
Nov 26, 2019 209.91 210.91 209.91 210.83 1,712 +0.93(+0.44%)
Nov 25, 2019 207.82 210.13 207.82 209.89 1,982 +4.17(+2.03%)
Nov 22, 2019 204.79 205.80 204.79 205.72 902 +0.53(+0.26%)
Nov 21, 2019 205.33 205.48 205.13 205.19 1,772 -0.85(-0.41%)
Nov 20, 2019 206.49 206.60 204.70 206.04 1,125 -0.00(-0.00%)
Nov 19, 2019 204.85 206.58 204.39 206.04 1,651 +1.55(+0.76%)
Nov 18, 2019 204.57 204.57 204.31 204.49 884 -0.48(-0.23%)
Nov 15, 2019 203.96 204.97 203.80 204.97 1,905 +2.23(+1.10%)
Nov 14, 2019 202.47 203.24 202.40 202.74 4,556 +0.26(+0.13%)
Nov 13, 2019 201.79 202.62 201.79 202.48 1,631 -0.21(-0.10%)
Nov 12, 2019 203.18 203.18 202.39 202.69 1,601 +0.84(+0.42%)
Nov 11, 2019 200.39 202.04 200.39 201.84 1,417 -0.05(-0.02%)
Nov 08, 2019 200.47 201.91 200.03 201.89 2,306 +2.08(+1.04%)
Nov 07, 2019 201.79 201.81 199.81 199.81 2,391 -0.38(-0.19%)
Nov 06, 2019 200.93 201.15 200.19 200.19 2,422 -1.34(-0.67%)
Nov 05, 2019 201.51 202.12 201.47 201.54 5,850 -0.29(-0.14%)
Nov 04, 2019 202.07 202.18 201.53 201.82 1,784 -0.15(-0.08%)
Nov 01, 2019 201.80 202.34 201.69 201.98 2,406 +3.28(+1.65%)
Oct 31, 2019 198.08 198.81 197.88 198.70 4,176 -1.89(-0.94%)
Oct 30, 2019 201.01 201.01 199.44 200.59 1,851 +0.27(+0.13%)
Oct 29, 2019 200.35 201.27 200.32 200.32 1,132 -0.03(-0.01%)
Oct 28, 2019 199.93 200.59 199.93 200.34 6,091 +2.47(+1.25%)
Oct 25, 2019 196.67 198.33 196.67 197.87 802 +1.01(+0.51%)
Oct 24, 2019 195.67 196.87 195.67 196.87 30,791 +1.54(+0.79%)
Oct 23, 2019 196.51 196.60 195.01 195.32 1,452 -0.29(-0.15%)
Oct 22, 2019 196.94 196.94 195.62 195.62 1,369 -1.44(-0.73%)
Oct 21, 2019 197.25 197.90 196.96 197.06 2,593 +1.30(+0.67%)
Oct 18, 2019 197.05 197.14 195.75 195.75 1,102 -2.14(-1.08%)
Oct 17, 2019 197.52 197.97 197.52 197.89 1,166 +2.08(+1.06%)
Oct 16, 2019 195.81 196.39 195.38 195.81 2,225 -1.12(-0.57%)
Oct 15, 2019 194.48 197.14 194.48 196.93 3,546 +2.51(+1.29%)
Oct 14, 2019 194.42 195.07 194.32 194.42 3,211 -0.94(-0.48%)
Oct 11, 2019 195.55 196.71 195.18 195.37 51,635 +3.79(+1.98%)
Oct 10, 2019 191.80 192.29 191.31 191.58 3,647 -0.03(-0.02%)
Oct 09, 2019 190.93 192.00 190.93 191.61 3,327 +1.99(+1.05%)
Oct 08, 2019 190.52 191.58 189.62 189.62 18,679 -3.67(-1.90%)
Oct 07, 2019 193.09 193.78 193.09 193.29 2,483 -0.06(-0.03%)
Oct 04, 2019 191.50 193.36 191.50 193.36 5,113 +2.10(+1.10%)
Oct 03, 2019 188.55 191.26 187.69 191.26 8,059 +2.30(+1.22%)
Oct 02, 2019 189.40 189.40 186.64 188.96 3,920 -2.44(-1.28%)
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.