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 (%)
Mar 29, 2018 185.54 185.54 185.54 0 +3.31(+1.82%)
Mar 28, 2018 182.20 182.75 181.86 182.23 2,198 +0.23(+0.13%)
Mar 27, 2018 186.60 186.60 182.00 182.00 3,562 -2.52(-1.36%)
Mar 26, 2018 183.95 184.52 183.95 184.52 686 +2.11(+1.16%)
Mar 23, 2018 185.25 185.40 182.41 182.41 1,014 -4.65(-2.49%)
Mar 22, 2018 190.97 190.97 187.06 187.06 4,912 -3.93(-2.06%)
Mar 21, 2018 190.95 191.51 190.95 190.99 2,485 +1.39(+0.73%)
Mar 20, 2018 190.00 190.10 189.60 189.60 930 +0.32(+0.17%)
Mar 19, 2018 198.08 190.42 187.29 189.28 3,798 -1.58(-0.83%)
Mar 16, 2018 191.51 191.51 190.68 190.86 1,975 +1.10(+0.58%)
Mar 15, 2018 189.55 189.76 189.55 189.76 813 -1.28(-0.67%)
Mar 14, 2018 191.32 191.48 190.41 191.04 1,554 -0.69(-0.36%)
Mar 13, 2018 192.41 193.04 191.73 191.73 1,489 -0.22(-0.11%)
Mar 12, 2018 191.95 191.95 191.95 191.95 705 +0.47(+0.24%)
Mar 09, 2018 190.48 191.48 190.48 191.48 959 +2.38(+1.26%)
Mar 08, 2018 188.66 189.10 188.36 189.10 1,894 +0.17(+0.09%)
Mar 07, 2018 188.93 187.14 188.93 926 +2.37(+1.27%)
Mar 06, 2018 186.28 186.56 185.40 186.56 2,738 +2.14(+1.16%)
Mar 05, 2018 182.50 184.42 182.29 184.42 2,847 +2.36(+1.30%)
Mar 02, 2018 177.17 182.06 177.17 182.06 1,361 +3.02(+1.69%)
Mar 01, 2018 179.68 180.97 178.12 179.04 5,896 -2.87(-1.58%)
Feb 28, 2018 183.41 183.41 181.91 181.91 1,295 -2.11(-1.15%)
Feb 27, 2018 184.27 184.29 183.97 184.02 3,139 -0.20(-0.11%)
Feb 26, 2018 184.29 184.29 184.22 184.22 1,315 +0.72(+0.39%)
Feb 23, 2018 181.84 183.50 181.84 183.50 2,131 +2.36(+1.30%)
Feb 22, 2018 181.11 181.14 2,002 -0.33(-0.18%)
Feb 21, 2018 182.10 184.44 181.47 181.47 843 -0.32(-0.18%)
Feb 20, 2018 182.32 182.32 181.71 181.79 1,716 -0.97(-0.53%)
Feb 16, 2018 182.76 182.76 182.76 0 +1.01(+0.55%)
Feb 15, 2018 185.85 185.85 180.84 181.75 2,731 +1.89(+1.05%)
Feb 14, 2018 176.15 180.11 176.15 179.86 1,561 +4.36(+2.49%)
Feb 13, 2018 174.65 175.69 174.65 175.50 2,614 -0.10(-0.06%)
Feb 12, 2018 172.37 175.60 172.37 175.60 1,776 +3.24(+1.88%)
Feb 09, 2018 172.66 172.66 168.90 172.36 2,999 -2.09(-1.20%)
Feb 08, 2018 176.53 176.53 175.00 174.45 1,669 -3.56(-2.00%)
Feb 07, 2018 180.82 180.82 177.74 178.01 2,180 +0.06(+0.03%)
Feb 06, 2018 172.51 178.17 172.51 177.95 7,271 -1.19(-0.66%)
Feb 05, 2018 180.71 180.71 176.85 179.14 3,705 -4.83(-2.62%)
Feb 02, 2018 184.21 184.43 183.72 183.97 2,225 -1.46(-0.79%)
Feb 01, 2018 184.20 185.75 184.20 185.43 1,317 +0.31(+0.17%)
Jan 31, 2018 187.08 187.08 185.12 185.12 3,108 -0.86(-0.46%)
Jan 30, 2018 179.19 186.43 174.71 185.98 2,841 -2.24(-1.19%)
Jan 29, 2018 187.88 188.34 187.88 188.22 1,247 -0.14(-0.08%)
Jan 26, 2018 188.17 188.41 187.80 188.36 2,871 +1.46(+0.78%)
Jan 25, 2018 186.90 187.53 186.82 186.90 2,525 -0.19(-0.10%)
Jan 24, 2018 188.76 188.81 187.04 187.09 2,640 -1.44(-0.76%)
Jan 23, 2018 187.07 188.66 186.83 188.53 2,476 +1.46(+0.78%)
Jan 22, 2018 186.05 187.07 186.05 187.07 1,302 +1.46(+0.79%)
Jan 19, 2018 183.80 185.61 183.80 185.61 3,927 +1.98(+1.08%)
Jan 18, 2018 183.90 183.90 182.94 183.63 1,858 -0.07(-0.04%)
Jan 17, 2018 182.68 183.97 182.62 183.70 2,812 +1.03(+0.56%)
Jan 16, 2018 186.74 186.74 181.84 182.67 8,106 -2.12(-1.15%)
Jan 12, 2018 184.79 184.79 184.79 0 +0.75(+0.41%)
Jan 11, 2018 183.00 184.08 182.80 184.04 2,383 +1.98(+1.09%)
Jan 10, 2018 181.61 182.06 181.61 182.06 1,559 -0.47(-0.26%)
Jan 09, 2018 181.00 182.63 181.00 182.53 2,332 +0.79(+0.43%)
Jan 08, 2018 182.29 182.29 180.01 181.74 2,086 +0.55(+0.30%)
Jan 05, 2018 181.20 181.26 180.92 181.19 2,299 +0.23(+0.13%)
Jan 04, 2018 182.67 182.67 180.83 180.96 3,061 -0.83(-0.46%)
Jan 03, 2018 181.99 181.99 181.00 181.79 5,054 +1.11(+0.62%)
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.