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 (%)
Oct 30, 2020 248.82 248.82 242.25 244.02 7,800 -5.48(-2.20%)
Oct 29, 2020 247.21 249.60 247.09 249.50 8,840 +2.60(+1.05%)
Oct 28, 2020 250.56 250.56 246.90 246.90 6,316 -6.76(-2.67%)
Oct 27, 2020 254.01 254.42 253.61 253.66 1,534 +0.49(+0.19%)
Oct 26, 2020 255.37 255.48 251.56 253.18 8,914 -4.60(-1.79%)
Oct 23, 2020 256.29 257.78 256.19 257.78 5,600 +2.26(+0.88%)
Oct 22, 2020 252.51 256.04 252.51 255.52 3,741 +2.34(+0.93%)
Oct 21, 2020 256.96 256.96 253.18 253.18 1,749 -3.64(-1.42%)
Oct 20, 2020 259.56 259.56 256.37 256.82 9,966 -0.55(-0.21%)
Oct 19, 2020 262.10 262.10 257.06 257.37 5,570 -2.41(-0.93%)
Oct 16, 2020 262.27 262.27 259.78 259.78 6,900 -0.09(-0.04%)
Oct 15, 2020 257.96 260.28 255.52 259.88 25,285 +0.91(+0.35%)
Oct 14, 2020 261.39 261.77 258.49 258.96 7,120 -1.85(-0.71%)
Oct 13, 2020 260.02 261.44 259.31 260.81 5,989 +1.24(+0.48%)
Oct 12, 2020 260.24 260.24 257.60 259.57 6,400 +1.94(+0.75%)
Oct 09, 2020 256.26 258.21 256.26 257.63 3,600 +3.52(+1.39%)
Oct 08, 2020 253.90 254.78 253.50 254.11 10,394 +1.29(+0.51%)
Oct 07, 2020 250.96 253.17 250.56 252.82 8,924 +5.62(+2.27%)
Oct 06, 2020 248.33 251.74 247.20 247.20 6,692 +0.24(+0.10%)
Oct 05, 2020 243.07 246.96 243.07 246.96 9,474 +6.83(+2.85%)
Oct 02, 2020 238.04 241.13 235.94 240.13 5,100 -1.65(-0.68%)
Oct 01, 2020 241.19 242.12 240.56 241.78 3,968 +4.20(+1.77%)
Sep 30, 2020 235.80 239.90 235.80 237.57 9,954 +1.58(+0.67%)
Sep 29, 2020 235.04 236.74 235.04 235.99 6,604 +0.36(+0.15%)
Sep 28, 2020 234.88 236.02 234.44 235.63 5,977 +4.85(+2.10%)
Sep 25, 2020 226.48 231.43 226.48 230.78 5,700 +3.88(+1.71%)
Sep 24, 2020 227.39 228.68 225.26 226.90 4,435 -0.90(-0.40%)
Sep 23, 2020 232.95 233.36 227.80 227.80 3,965 -4.94(-2.12%)
Sep 22, 2020 229.87 232.74 227.38 232.74 2,273 +4.49(+1.97%)
Sep 21, 2020 226.77 228.25 223.92 228.25 2,824 -2.70(-1.17%)
Sep 18, 2020 233.06 233.57 228.96 230.95 2,500 -1.06(-0.46%)
Sep 17, 2020 231.86 232.01 230.50 232.01 2,909 -2.63(-1.12%)
Sep 16, 2020 235.83 237.27 234.37 234.64 5,751 +1.08(+0.46%)
Sep 15, 2020 233.38 234.26 233.08 233.56 5,166 +1.70(+0.73%)
Sep 14, 2020 229.44 231.86 229.44 231.86 4,040 +5.80(+2.57%)
Sep 11, 2020 229.64 229.64 224.49 226.06 4,000 -2.26(-0.99%)
Sep 10, 2020 233.11 233.11 228.06 228.32 2,825 -3.15(-1.36%)
Sep 09, 2020 230.42 231.65 230.10 231.47 16,883 +4.18(+1.84%)
Sep 08, 2020 226.88 230.42 226.53 227.29 7,398 -4.62(-1.99%)
Sep 04, 2020 236.25 236.25 225.26 231.91 7,400 -3.72(-1.58%)
Sep 03, 2020 245.99 245.99 234.39 235.63 7,877 -10.86(-4.41%)
Sep 02, 2020 246.20 246.49 242.57 246.49 6,170 +2.00(+0.82%)
Sep 01, 2020 243.57 244.49 243.08 244.49 6,737 +2.55(+1.05%)
Aug 31, 2020 241.71 242.51 241.54 241.94 13,883 -0.15(-0.06%)
Aug 28, 2020 241.50 242.09 241.16 242.09 8,700 +1.74(+0.72%)
Aug 27, 2020 240.67 241.41 240.35 240.35 2,675 -0.53(-0.22%)
Aug 26, 2020 241.44 241.59 240.49 240.88 6,147 +0.68(+0.28%)
Aug 25, 2020 241.60 241.60 238.38 240.21 15,936 +1.05(+0.44%)
Aug 24, 2020 241.25 241.25 238.60 239.16 7,294 +0.20(+0.09%)
Aug 21, 2020 240.78 240.78 238.20 238.96 3,200 -1.33(-0.55%)
Aug 20, 2020 240.49 241.04 239.96 240.28 4,347 -0.09(-0.04%)
Aug 19, 2020 241.18 242.57 240.37 240.37 3,835 -0.81(-0.34%)
Aug 18, 2020 241.23 241.23 238.93 241.18 4,163 -0.26(-0.11%)
Aug 17, 2020 240.44 241.44 240.34 241.44 4,520 +2.38(+1.00%)
Aug 14, 2020 239.86 240.32 239.06 239.06 3,500 -1.63(-0.68%)
Aug 13, 2020 239.84 242.24 239.84 240.69 5,897 +1.60(+0.67%)
Aug 12, 2020 238.39 239.94 238.39 239.10 5,471 +2.49(+1.05%)
Aug 11, 2020 238.40 240.91 236.60 236.61 4,750 -2.01(-0.84%)
Aug 10, 2020 243.35 243.35 238.62 238.62 18,900 -2.17(-0.90%)
Aug 07, 2020 242.83 242.85 239.39 240.79 4,200 -1.79(-0.74%)
Aug 06, 2020 242.30 243.45 242.16 242.57 3,405 -0.35(-0.15%)
Aug 05, 2020 241.75 243.10 240.61 242.93 6,502 +4.28(+1.79%)
Aug 04, 2020 237.50 238.88 237.50 238.65 3,194 +1.62(+0.69%)
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.