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 19, 2021 307.42 307.42 307.42 0 +4.50(+1.48%)
Mar 18, 2021 312.79 313.86 302.37 302.92 19,314 -11.56(-3.67%)
Mar 17, 2021 310.06 316.33 307.85 314.48 14,378 +0.12(+0.04%)
Mar 16, 2021 319.93 319.93 311.78 314.36 12,016 -4.25(-1.33%)
Mar 15, 2021 317.50 318.61 314.24 318.61 13,218 +2.80(+0.89%)
Mar 12, 2021 314.42 316.18 310.57 315.81 11,000 -0.63(-0.20%)
Mar 11, 2021 309.90 316.77 309.90 316.44 29,803 +11.06(+3.62%)
Mar 10, 2021 309.56 311.84 305.38 305.38 22,234 +1.55(+0.51%)
Mar 09, 2021 298.12 305.71 298.12 303.83 16,963 +11.35(+3.88%)
Mar 08, 2021 299.07 301.90 292.01 292.48 26,895 -5.50(-1.85%)
Mar 05, 2021 298.46 298.75 282.15 297.98 92,200 +2.55(+0.86%)
Mar 04, 2021 307.20 307.84 290.40 295.43 83,713 -13.28(-4.30%)
Mar 03, 2021 319.25 319.25 307.79 308.71 44,181 -10.76(-3.37%)
Mar 02, 2021 329.16 329.72 319.41 319.47 23,238 -9.58(-2.91%)
Mar 01, 2021 323.25 329.75 323.25 329.05 28,354 +11.56(+3.64%)
Feb 26, 2021 319.95 321.19 311.10 317.49 12,700 +1.10(+0.35%)
Feb 25, 2021 330.30 330.30 314.49 316.39 26,581 -13.67(-4.14%)
Feb 24, 2021 328.78 331.53 323.85 330.06 24,640 +4.77(+1.47%)
Feb 23, 2021 324.47 327.48 312.11 325.29 39,883 -4.96(-1.50%)
Feb 22, 2021 335.28 335.56 329.99 330.25 18,853 -9.33(-2.75%)
Feb 19, 2021 335.63 341.05 335.63 339.58 15,900 +7.50(+2.26%)
Feb 18, 2021 335.52 335.52 329.07 332.08 14,425 -6.03(-1.78%)
Feb 17, 2021 342.16 342.16 333.58 338.11 16,465 -3.67(-1.07%)
Feb 16, 2021 352.31 352.31 341.69 341.78 23,690 -6.13(-1.76%)
Feb 12, 2021 347.72 348.15 344.01 347.91 28,200 +0.73(+0.21%)
Feb 11, 2021 346.94 349.99 344.16 347.18 21,600 +1.42(+0.41%)
Feb 10, 2021 352.54 352.89 345.76 345.76 21,567 -3.14(-0.90%)
Feb 09, 2021 347.73 350.62 346.25 348.90 31,291 +2.89(+0.84%)
Feb 08, 2021 345.97 346.27 343.85 346.01 21,577 +5.43(+1.59%)
Feb 05, 2021 340.38 340.75 337.00 340.58 23,300 +3.78(+1.12%)
Feb 04, 2021 332.06 337.37 332.06 336.80 56,737 +6.85(+2.07%)
Feb 03, 2021 332.82 332.82 328.00 329.95 45,535 -0.71(-0.21%)
Feb 02, 2021 329.99 331.69 326.80 330.66 34,542 +6.45(+1.99%)
Feb 01, 2021 321.73 324.96 317.05 324.21 18,061 +6.09(+1.92%)
Jan 29, 2021 325.67 325.67 315.35 318.12 26,000 -5.80(-1.79%)
Jan 28, 2021 326.15 328.71 323.45 323.92 17,320 -0.23(-0.07%)
Jan 27, 2021 326.48 332.23 320.56 324.15 31,849 -8.63(-2.59%)
Jan 26, 2021 334.94 336.05 332.54 332.78 14,621 -1.21(-0.36%)
Jan 25, 2021 337.35 340.05 329.41 333.99 30,719 -1.19(-0.36%)
Jan 22, 2021 329.38 335.18 329.38 335.18 18,500 +4.03(+1.22%)
Jan 21, 2021 335.54 339.58 330.13 331.15 19,461 -1.75(-0.53%)
Jan 20, 2021 333.36 335.83 331.68 332.90 21,438 +2.09(+0.63%)
Jan 19, 2021 328.02 331.39 328.02 330.81 32,032 +6.07(+1.87%)
Jan 15, 2021 328.76 328.76 322.33 324.74 18,500 -5.29(-1.60%)
Jan 14, 2021 327.95 331.52 327.84 330.03 22,366 +5.27(+1.62%)
Jan 13, 2021 327.09 327.69 324.60 324.76 14,716 -0.29(-0.09%)
Jan 12, 2021 322.74 325.09 322.17 325.05 27,413 +4.62(+1.44%)
Jan 11, 2021 318.19 321.69 316.15 320.43 54,064 -0.59(-0.18%)
Jan 08, 2021 322.04 325.36 317.18 321.02 38,200 +2.65(+0.83%)
Jan 07, 2021 310.56 318.37 310.56 318.37 21,952 +10.95(+3.56%)
Jan 06, 2021 304.16 310.97 303.56 307.42 21,287 +5.38(+1.78%)
Jan 05, 2021 296.04 302.44 296.04 302.04 53,315 +3.60(+1.21%)
Jan 04, 2021 305.93 305.93 294.96 298.44 39,062 -5.06(-1.67%)
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%)
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%)
Aug 03, 2020 234.01 237.07 234.01 237.03 5,931 +4.68(+2.02%)
Jul 31, 2020 234.21 234.21 229.65 232.34 2,500 -1.05(-0.45%)
Jul 30, 2020 231.43 234.08 231.43 233.39 4,154 +0.44(+0.19%)
Jul 29, 2020 231.34 233.36 231.34 232.95 9,359 +5.47(+2.41%)
Jul 28, 2020 229.76 230.08 227.48 227.48 3,756 -3.15(-1.37%)
Jul 27, 2020 230.63 230.63 230.63 230.63 1,317 +4.08(+1.80%)
Jul 24, 2020 224.87 228.42 224.87 226.55 4,500 -2.75(-1.20%)
Jul 23, 2020 230.30 233.48 229.13 229.30 8,770 -1.43(-0.62%)
Jul 22, 2020 231.36 231.97 229.94 230.73 21,714 +0.99(+0.43%)
Jul 21, 2020 231.81 232.63 229.44 229.74 13,130 -0.90(-0.39%)
Jul 20, 2020 228.07 230.82 228.07 230.64 12,165 +2.78(+1.22%)
Jul 17, 2020 227.69 228.56 227.54 227.86 8,300 +2.23(+0.99%)
Jul 16, 2020 226.00 226.00 224.26 225.63 4,247 -2.24(-0.98%)
Jul 15, 2020 225.01 228.04 225.01 227.87 11,715 +5.35(+2.40%)
Jul 14, 2020 215.85 222.52 215.85 222.52 6,140 +3.62(+1.65%)
Jul 13, 2020 226.00 227.65 218.90 218.90 6,614 -5.54(-2.47%)
Jul 10, 2020 223.60 224.68 223.34 224.44 7,000 +0.64(+0.29%)
Jul 09, 2020 224.99 224.99 220.43 223.80 4,530 -0.81(-0.36%)
Jul 08, 2020 223.23 224.62 222.24 224.61 5,897 +2.94(+1.33%)
Jul 07, 2020 222.59 225.29 221.67 221.67 4,654 -2.91(-1.30%)
Jul 06, 2020 227.54 227.54 224.38 224.58 14,743 +1.61(+0.72%)
Jul 02, 2020 226.81 226.81 222.91 222.97 5,300 -0.07(-0.03%)
Jul 01, 2020 222.91 223.07 222.41 223.04 2,728 +2.04(+0.92%)
Jun 30, 2020 218.81 221.59 217.98 221.00 6,244 +3.79(+1.74%)
Jun 29, 2020 215.59 218.05 213.97 217.21 5,286 +3.00(+1.40%)
Jun 26, 2020 217.53 217.53 214.21 214.21 2,600 -4.32(-1.98%)
Jun 25, 2020 216.01 218.53 215.44 218.53 3,557 +2.17(+1.00%)
Jun 24, 2020 220.87 221.84 215.41 216.36 10,034 -6.62(-2.97%)
Jun 23, 2020 223.43 224.88 222.92 222.98 5,312 +1.61(+0.73%)
Jun 22, 2020 218.57 221.40 218.07 221.37 6,466 +2.72(+1.24%)
Jun 19, 2020 221.47 221.47 218.18 218.65 4,300 +0.44(+0.20%)
Jun 18, 2020 217.35 219.19 217.35 218.21 3,715 +0.48(+0.22%)
Jun 17, 2020 218.56 219.94 217.25 217.73 5,986 -0.12(-0.05%)
Jun 16, 2020 218.54 219.57 217.32 217.85 4,081 +4.12(+1.93%)
Jun 15, 2020 201.00 214.30 201.00 213.73 8,407 +5.09(+2.44%)
Jun 12, 2020 210.97 211.06 205.25 208.63 6,100 +3.12(+1.52%)
Jun 11, 2020 211.77 211.81 205.52 205.52 21,590 -12.98(-5.94%)
Jun 10, 2020 220.57 220.57 218.12 218.49 7,120 -1.47(-0.67%)
Jun 09, 2020 219.16 221.53 219.16 219.96 5,228 -2.35(-1.06%)
Jun 08, 2020 222.74 222.81 221.59 222.32 7,303 +2.07(+0.94%)
Jun 05, 2020 220.19 222.20 220.09 220.24 6,000 +5.42(+2.52%)
Jun 04, 2020 217.66 217.87 214.77 214.82 2,856 -4.18(-1.91%)
Jun 03, 2020 218.98 220.09 217.77 219.00 27,984 +2.58(+1.19%)
Jun 02, 2020 216.01 216.55 213.19 216.42 9,847 +1.44(+0.67%)
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.