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 (%)
Aug 30, 2019 202.00 202.00 201.18 201.18 900 -0.52(-0.26%)
Aug 29, 2019 201.36 201.88 201.10 201.70 2,145 +3.17(+1.60%)
Aug 28, 2019 196.25 199.14 196.25 198.53 2,818 +1.36(+0.69%)
Aug 27, 2019 200.43 200.43 197.17 197.17 10,101 -1.81(-0.91%)
Aug 26, 2019 197.52 198.98 197.50 198.98 2,052 +2.38(+1.21%)
Aug 23, 2019 202.84 202.84 196.60 196.60 3,300 -6.43(-3.17%)
Aug 22, 2019 202.28 203.12 202.23 203.03 1,109 -0.52(-0.25%)
Aug 21, 2019 202.85 203.84 202.85 203.55 2,270 +2.37(+1.18%)
Aug 20, 2019 201.34 202.06 201.13 201.18 5,103 -1.12(-0.56%)
Aug 19, 2019 201.98 202.72 201.98 202.31 1,576 +1.60(+0.80%)
Aug 16, 2019 199.50 200.71 199.29 200.71 2,200 +3.59(+1.82%)
Aug 15, 2019 197.43 197.77 196.06 197.12 5,361 -0.28(-0.14%)
Aug 14, 2019 198.54 199.15 196.51 197.40 3,774 -5.66(-2.79%)
Aug 13, 2019 201.16 204.09 201.16 203.06 3,509 +2.36(+1.17%)
Aug 12, 2019 203.82 203.82 200.71 200.71 1,952 -2.52(-1.24%)
Aug 09, 2019 204.23 204.65 203.22 203.22 2,100 -2.08(-1.01%)
Aug 08, 2019 202.75 205.30 201.80 205.30 4,273 +4.29(+2.13%)
Aug 07, 2019 198.07 201.01 198.07 201.01 3,193 +1.06(+0.53%)
Aug 06, 2019 199.67 199.96 198.20 199.96 4,506 +2.22(+1.12%)
Aug 05, 2019 199.56 199.56 195.34 197.74 3,675 -6.34(-3.11%)
Aug 02, 2019 204.62 204.62 202.78 204.08 4,300 -2.27(-1.10%)
Aug 01, 2019 209.39 210.63 205.74 206.35 11,743 -1.90(-0.91%)
Jul 31, 2019 210.08 210.86 208.12 208.25 1,652 -1.69(-0.80%)
Jul 30, 2019 207.23 209.95 207.23 209.94 2,467 +1.73(+0.83%)
Jul 29, 2019 210.10 210.10 207.52 208.21 1,360 -2.15(-1.02%)
Jul 26, 2019 209.91 210.73 209.40 210.36 3,100 +2.51(+1.21%)
Jul 25, 2019 209.00 209.20 207.80 207.85 23,631 -2.02(-0.96%)
Jul 24, 2019 205.89 209.87 205.89 209.87 35,170 +3.46(+1.67%)
Jul 23, 2019 206.08 206.41 205.35 206.41 3,066 +0.49(+0.24%)
Jul 22, 2019 207.00 207.35 205.92 205.92 14,050 +0.04(+0.02%)
Jul 19, 2019 208.40 208.40 205.88 205.88 2,500 -0.96(-0.47%)
Jul 18, 2019 205.64 206.84 205.64 206.84 2,541 +1.05(+0.51%)
Jul 17, 2019 206.07 206.48 205.28 205.80 2,180 -0.26(-0.13%)
Jul 16, 2019 207.11 207.11 206.06 206.06 11,462 -0.49(-0.24%)
Jul 15, 2019 206.67 206.85 206.55 206.55 2,461 -0.34(-0.16%)
Jul 12, 2019 205.43 207.27 205.43 206.89 3,500 +1.37(+0.67%)
Jul 11, 2019 206.27 206.27 204.72 205.51 3,340 -0.65(-0.32%)
Jul 10, 2019 206.90 206.91 205.47 206.16 3,407 +1.28(+0.62%)
Jul 09, 2019 203.90 204.89 203.81 204.89 19,748 +0.74(+0.36%)
Jul 08, 2019 204.69 204.71 203.82 204.15 4,378 -1.64(-0.80%)
Jul 05, 2019 204.53 205.92 204.41 205.79 900 +0.19(+0.09%)
Jul 03, 2019 205.13 205.73 205.13 205.60 1,700 +1.36(+0.66%)
Jul 02, 2019 203.98 204.24 203.84 204.24 1,033 -0.65(-0.32%)
Jul 01, 2019 207.14 207.14 204.67 204.89 3,492 +1.27(+0.62%)
Jun 28, 2019 202.68 204.24 202.60 203.62 4,900 +2.15(+1.07%)
Jun 27, 2019 200.10 201.47 199.99 201.47 4,627 +4.13(+2.09%)
Jun 26, 2019 199.59 199.59 197.33 197.33 7,693 -1.09(-0.55%)
Jun 25, 2019 200.94 201.50 198.43 198.43 2,933 -2.26(-1.12%)
Jun 24, 2019 202.54 202.65 200.68 200.68 5,041 -2.93(-1.44%)
Jun 21, 2019 202.93 203.62 202.82 203.62 2,300 -1.45(-0.71%)
Jun 20, 2019 207.72 207.72 204.57 205.07 12,867 +1.04(+0.51%)
Jun 19, 2019 202.42 204.04 202.42 204.02 2,401 +1.37(+0.68%)
Jun 18, 2019 203.06 203.98 202.65 202.65 13,172 +2.59(+1.30%)
Jun 17, 2019 200.34 200.97 199.94 200.06 1,775 +1.63(+0.82%)
Jun 14, 2019 199.39 199.39 198.26 198.43 1,200 -2.04(-1.02%)
Jun 13, 2019 199.90 200.60 199.68 200.47 2,184 +1.93(+0.97%)
Jun 12, 2019 197.82 198.61 197.36 198.54 2,991 +0.51(+0.26%)
Jun 11, 2019 200.09 200.09 197.40 198.03 4,215 -1.10(-0.55%)
Jun 10, 2019 200.91 201.00 199.13 199.13 2,664 +1.13(+0.57%)
Jun 07, 2019 198.10 198.26 197.50 198.00 1,200 +2.13(+1.09%)
Jun 06, 2019 195.37 195.88 194.19 195.87 1,285 -0.10(-0.05%)
Jun 05, 2019 195.32 196.02 194.81 195.97 2,863 +1.07(+0.55%)
Jun 04, 2019 190.69 194.90 190.69 194.90 2,441 +5.71(+3.02%)
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.