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, 2018 165.17 166.83 164.19 166.47 27,200 +2.12(+1.29%)
Dec 28, 2018 165.08 166.35 163.83 164.34 6,300 +0.73(+0.45%)
Dec 27, 2018 161.13 163.62 159.51 163.62 4,329 +0.49(+0.30%)
Dec 26, 2018 156.18 163.13 155.43 163.13 10,298 +8.52(+5.51%)
Dec 24, 2018 154.92 156.64 153.29 154.61 5,100 -2.61(-1.66%)
Dec 21, 2018 163.95 163.95 157.12 157.22 32,000 -4.70(-2.90%)
Dec 20, 2018 165.13 165.61 159.93 161.92 11,612 -4.28(-2.58%)
Dec 19, 2018 170.31 171.21 165.78 166.20 11,294 -3.25(-1.92%)
Dec 18, 2018 170.39 171.11 168.66 169.45 6,798 +0.68(+0.40%)
Dec 17, 2018 172.14 173.65 168.30 168.76 14,266 -5.66(-3.24%)
Dec 14, 2018 177.03 177.53 174.33 174.42 10,300 -3.09(-1.74%)
Dec 13, 2018 179.64 179.64 177.22 177.51 2,136 -2.69(-1.49%)
Dec 12, 2018 181.72 182.19 180.20 180.20 4,624 +2.19(+1.23%)
Dec 11, 2018 181.67 181.67 176.76 178.01 4,377 -0.37(-0.21%)
Dec 10, 2018 178.07 178.38 175.74 178.38 4,275 +0.58(+0.32%)
Dec 07, 2018 181.88 182.19 177.25 177.80 8,300 -3.24(-1.79%)
Dec 06, 2018 178.71 181.34 178.04 181.04 14,865 -1.92(-1.05%)
Dec 04, 2018 189.99 189.99 182.96 182.96 3,100 -8.07(-4.22%)
Dec 03, 2018 192.39 192.39 189.82 191.03 7,686 +3.65(+1.95%)
Nov 30, 2018 186.04 187.52 186.04 187.38 10,100 -0.03(-0.01%)
Nov 29, 2018 185.60 188.22 185.52 187.41 5,613 +1.47(+0.79%)
Nov 28, 2018 181.73 185.94 181.28 185.94 2,426 +4.90(+2.71%)
Nov 27, 2018 180.74 181.88 180.24 181.04 7,465 -1.46(-0.80%)
Nov 26, 2018 182.70 182.76 181.26 182.50 10,101 +3.58(+2.00%)
Nov 23, 2018 178.92 178.92 178.92 178.92 100 +0.00(+0.00%)
Nov 21, 2018 178.92 178.92 178.92 0 +3.18(+1.81%)
Nov 20, 2018 175.43 178.38 174.75 175.74 18,583 -3.06(-1.71%)
Nov 19, 2018 184.57 184.57 178.80 178.80 8,817 -5.86(-3.17%)
Nov 16, 2018 182.99 185.17 182.70 184.66 6,900 +0.24(+0.13%)
Nov 15, 2018 179.68 184.46 179.68 184.42 3,487 +3.49(+1.93%)
Nov 14, 2018 183.81 183.81 180.01 180.93 4,048 -2.52(-1.37%)
Nov 13, 2018 183.23 183.45 182.98 183.45 893 -0.77(-0.42%)
Nov 12, 2018 184.19 184.61 182.52 184.22 1,610 -4.81(-2.54%)
Nov 09, 2018 191.01 191.01 189.01 189.03 2,500 -3.93(-2.04%)
Nov 08, 2018 195.03 195.03 192.88 192.96 3,043 -1.30(-0.67%)
Nov 07, 2018 189.61 194.26 189.61 194.26 2,515 +5.38(+2.85%)
Nov 06, 2018 189.49 189.77 188.88 188.88 2,848 +0.44(+0.23%)
Nov 05, 2018 187.12 189.15 186.97 188.44 5,232 -1.29(-0.68%)
Nov 02, 2018 192.85 192.85 189.10 189.73 9,700 -0.73(-0.38%)
Nov 01, 2018 185.97 190.70 185.97 190.46 4,741 +4.77(+2.57%)
Oct 31, 2018 182.96 187.56 182.96 185.69 5,646 +2.91(+1.59%)
Oct 30, 2018 180.46 182.78 180.28 182.78 3,791 +6.14(+3.48%)
Oct 29, 2018 185.07 185.07 176.57 176.64 2,852 -4.87(-2.68%)
Oct 26, 2018 181.87 184.42 178.49 181.51 4,800 -3.12(-1.69%)
Oct 25, 2018 182.16 185.42 182.16 184.63 12,443 +3.83(+2.12%)
Oct 24, 2018 189.12 189.12 180.80 180.80 6,143 -8.44(-4.46%)
Oct 23, 2018 187.28 189.93 184.92 189.24 3,273 -1.25(-0.66%)
Oct 22, 2018 190.99 190.99 189.23 190.49 3,894 +0.74(+0.39%)
Oct 19, 2018 193.50 193.59 189.75 189.75 1,700 -3.37(-1.75%)
Oct 18, 2018 195.36 195.36 191.91 193.12 6,391 -3.73(-1.89%)
Oct 17, 2018 194.55 196.85 194.55 196.85 1,809 -0.90(-0.46%)
Oct 16, 2018 191.17 197.75 191.17 197.75 4,546 +6.44(+3.37%)
Oct 15, 2018 189.31 191.31 189.31 191.31 925 +0.71(+0.37%)
Oct 12, 2018 191.85 191.85 190.42 190.60 3,700 +1.93(+1.02%)
Oct 11, 2018 188.21 191.67 187.95 188.67 6,319 -2.45(-1.28%)
Oct 10, 2018 196.70 196.70 191.02 191.12 17,299 -6.72(-3.40%)
Oct 09, 2018 199.56 199.86 197.84 197.84 22,353 -1.41(-0.71%)
Oct 08, 2018 200.34 201.39 197.71 199.25 15,332 -2.84(-1.41%)
Oct 05, 2018 203.59 203.59 199.67 202.09 9,400 -1.89(-0.93%)
Oct 04, 2018 207.55 207.55 203.75 203.98 45,323 -4.68(-2.24%)
Oct 03, 2018 208.95 208.95 208.34 208.66 3,645 +2.16(+1.04%)
Oct 02, 2018 208.74 208.74 206.06 206.50 11,225 -3.39(-1.62%)
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.