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, 2020 303.50 303.50 303.50 12,438 -2.41(-0.79%)
Dec 30, 2020 307.83 307.89 305.65 305.91 12,438 +2.47(+0.81%)
Dec 29, 2020 310.48 310.48 300.97 303.44 16,455 -5.78(-1.87%)
Dec 28, 2020 317.75 317.75 309.22 309.22 22,011 -3.51(-1.12%)
Dec 24, 2020 315.90 315.90 311.85 312.73 9,300 -1.27(-0.41%)
Dec 23, 2020 316.62 316.62 312.81 314.00 18,662 +0.35(+0.11%)
Dec 22, 2020 309.04 314.48 309.04 313.65 26,698 +6.24(+2.03%)
Dec 21, 2020 303.11 307.75 298.78 307.41 18,373 +3.24(+1.07%)
Dec 18, 2020 307.04 307.04 303.19 304.17 35,500 +1.58(+0.52%)
Dec 17, 2020 300.37 302.60 300.36 302.59 18,110 +4.47(+1.50%)
Dec 16, 2020 298.99 299.04 296.95 298.12 21,217 +0.47(+0.16%)
Dec 15, 2020 293.25 297.68 293.02 297.65 12,806 +5.45(+1.87%)
Dec 14, 2020 293.77 295.84 292.20 292.20 18,447 +2.14(+0.74%)
Dec 11, 2020 289.11 291.45 286.50 290.06 19,100 +0.46(+0.16%)
Dec 10, 2020 284.01 289.67 282.69 289.60 12,189 +4.91(+1.72%)
Dec 09, 2020 290.28 290.28 283.62 284.69 21,885 -3.68(-1.28%)
Dec 08, 2020 284.00 288.48 284.00 288.37 26,330 +3.37(+1.18%)
Dec 07, 2020 284.18 285.44 282.25 285.00 12,557 +1.63(+0.58%)
Dec 04, 2020 280.30 283.37 279.43 283.37 16,500 +5.30(+1.91%)
Dec 03, 2020 275.73 280.05 275.73 278.07 11,050 +2.28(+0.83%)
Dec 02, 2020 277.11 277.11 274.87 275.79 12,022 -2.61(-0.94%)
Dec 01, 2020 280.93 280.93 276.71 278.40 21,562 +1.18(+0.43%)
Nov 30, 2020 277.32 277.32 273.58 277.22 10,837 -1.08(-0.39%)
Nov 27, 2020 276.48 278.30 276.48 278.30 4,000 +4.03(+1.47%)
Nov 25, 2020 274.72 274.89 272.52 274.27 19,900 +0.26(+0.09%)
Nov 24, 2020 275.81 275.81 273.23 274.01 13,453 +1.01(+0.37%)
Nov 23, 2020 271.01 273.57 270.01 273.00 13,248 +3.25(+1.20%)
Nov 20, 2020 267.74 270.56 267.74 269.75 14,900 +1.43(+0.53%)
Nov 19, 2020 266.78 269.08 266.78 268.32 14,030 +2.41(+0.91%)
Nov 18, 2020 270.10 270.10 265.77 265.91 15,275 -3.13(-1.16%)
Nov 17, 2020 265.39 269.33 264.79 269.04 68,784 +1.46(+0.55%)
Nov 16, 2020 268.46 269.81 265.74 267.58 19,992 +2.67(+1.01%)
Nov 13, 2020 265.72 265.93 263.34 264.91 32,100 +2.98(+1.14%)
Nov 12, 2020 265.24 265.88 260.75 261.93 23,709 -3.31(-1.25%)
Nov 11, 2020 263.06 265.24 262.66 265.24 20,212 +4.53(+1.74%)
Nov 10, 2020 263.16 263.55 258.38 260.71 32,096 -1.93(-0.73%)
Nov 09, 2020 273.08 273.36 262.30 262.64 44,107 -1.59(-0.60%)
Nov 06, 2020 267.59 267.59 263.70 264.23 83,200 -0.75(-0.28%)
Nov 05, 2020 264.04 265.57 262.70 264.98 64,887 +5.46(+2.10%)
Nov 04, 2020 254.79 260.75 253.01 259.52 313,277 +7.65(+3.04%)
Nov 03, 2020 250.21 252.50 249.09 251.87 201,591 +6.07(+2.47%)
Nov 02, 2020 246.17 247.71 242.72 245.80 40,678 +1.78(+0.73%)
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%)
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.