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 (%)
Apr 30, 2019 203.32 204.27 202.90 204.27 2,319 -0.89(-0.44%)
Apr 29, 2019 204.63 205.70 204.63 205.16 7,504 +0.48(+0.24%)
Apr 26, 2019 203.25 204.68 203.25 204.68 2,007 +1.68(+0.83%)
Apr 25, 2019 203.74 203.74 202.70 203.00 8,074 -1.13(-0.55%)
Apr 24, 2019 204.68 204.68 203.78 204.13 1,528 +0.24(+0.12%)
Apr 23, 2019 201.00 204.38 201.00 203.88 1,785 +3.50(+1.75%)
Apr 22, 2019 198.56 200.39 198.56 200.39 2,380 +1.08(+0.54%)
Apr 18, 2019 199.02 200.12 198.97 199.30 2,007 +0.03(+0.01%)
Apr 17, 2019 200.87 200.87 198.57 199.28 1,855 -3.43(-1.69%)
Apr 16, 2019 203.50 203.80 202.21 202.71 2,135 -0.41(-0.20%)
Apr 15, 2019 203.59 203.59 202.43 203.12 1,748 -0.13(-0.07%)
Apr 12, 2019 203.52 203.52 203.03 203.25 2,108 +0.56(+0.28%)
Apr 11, 2019 204.30 204.30 202.69 202.69 1,852 -0.68(-0.33%)
Apr 10, 2019 202.10 203.59 202.10 203.37 1,216 +2.73(+1.36%)
Apr 09, 2019 202.05 202.49 200.63 200.63 2,961 -1.95(-0.96%)
Apr 08, 2019 202.50 202.62 201.60 202.59 2,800 -0.73(-0.36%)
Apr 05, 2019 201.37 203.46 201.37 203.32 2,308 +1.91(+0.95%)
Apr 04, 2019 202.69 202.69 200.66 201.41 5,634 -1.02(-0.51%)
Apr 03, 2019 203.21 203.21 202.43 202.43 2,252 +1.25(+0.62%)
Apr 02, 2019 200.03 201.24 199.05 201.19 5,341 +0.83(+0.41%)
Apr 01, 2019 201.51 201.51 199.27 200.36 4,349 +1.67(+0.84%)
Mar 29, 2019 198.06 198.93 197.74 198.69 16,765 +1.52(+0.77%)
Mar 28, 2019 197.41 197.41 196.98 197.17 1,640 +1.88(+0.96%)
Mar 27, 2019 198.71 198.71 193.58 195.29 20,902 -2.05(-1.04%)
Mar 26, 2019 196.49 197.34 196.49 197.34 1,573 +1.23(+0.63%)
Mar 25, 2019 195.97 196.47 194.37 196.11 2,679 +0.53(+0.27%)
Mar 22, 2019 205.84 205.84 195.58 195.58 1,907 -7.53(-3.71%)
Mar 21, 2019 201.42 203.13 201.42 203.12 2,435 +3.56(+1.79%)
Mar 20, 2019 205.61 205.61 198.87 199.56 1,865 -0.48(-0.24%)
Mar 19, 2019 199.88 200.66 199.88 200.03 2,372 -0.15(-0.08%)
Mar 18, 2019 199.32 200.79 199.08 200.18 3,619 +0.77(+0.39%)
Mar 15, 2019 200.88 200.88 199.41 199.41 3,414 +1.05(+0.53%)
Mar 14, 2019 198.86 198.86 198.36 198.36 739 -0.21(-0.10%)
Mar 13, 2019 198.63 199.46 198.57 198.57 3,049 +1.10(+0.56%)
Mar 12, 2019 196.69 198.16 196.60 197.47 4,350 +0.37(+0.19%)
Mar 11, 2019 193.29 197.09 193.29 197.09 2,254 +3.93(+2.03%)
Mar 08, 2019 191.18 193.17 191.18 193.17 3,213 -0.13(-0.07%)
Mar 07, 2019 195.34 195.34 192.81 193.30 3,921 -1.09(-0.56%)
Mar 06, 2019 197.57 197.57 194.17 194.39 3,186 -4.37(-2.20%)
Mar 05, 2019 199.68 199.68 198.75 198.75 1,187 -0.18(-0.09%)
Mar 04, 2019 203.25 203.25 196.52 198.93 87,243 -2.92(-1.45%)
Mar 01, 2019 202.09 202.09 200.15 201.85 41,877 +2.50(+1.26%)
Feb 28, 2019 200.40 200.40 198.28 199.35 2,498 -0.73(-0.36%)
Feb 27, 2019 199.06 200.08 199.06 200.08 1,232 +0.97(+0.49%)
Feb 26, 2019 200.64 200.74 198.86 199.10 3,303 -1.62(-0.81%)
Feb 25, 2019 201.31 201.92 200.73 200.73 3,514 +1.65(+0.83%)
Feb 22, 2019 198.28 199.08 198.28 199.08 2,108 +2.15(+1.09%)
Feb 21, 2019 198.13 198.13 196.33 196.93 2,062 -0.81(-0.41%)
Feb 20, 2019 197.65 197.96 197.44 197.74 5,021 -0.33(-0.17%)
Feb 19, 2019 198.12 198.45 198.04 198.07 3,364 +0.11(+0.06%)
Feb 15, 2019 197.66 197.96 197.66 197.96 1,405 +2.56(+1.31%)
Feb 14, 2019 194.12 195.88 194.12 195.40 4,422 +1.03(+0.53%)
Feb 13, 2019 193.63 194.36 193.63 194.36 4,962 +0.43(+0.22%)
Feb 12, 2019 193.34 193.93 193.28 193.93 1,372 +3.31(+1.73%)
Feb 11, 2019 190.44 190.90 189.44 190.63 5,842 +1.77(+0.94%)
Feb 08, 2019 189.18 189.18 187.39 188.85 1,405 +0.77(+0.41%)
Feb 07, 2019 187.95 188.08 187.43 188.08 1,795 -2.18(-1.14%)
Feb 06, 2019 189.37 190.31 189.37 190.26 20,215 +0.08(+0.04%)
Feb 05, 2019 191.18 191.23 189.77 190.18 1,903 +0.35(+0.18%)
Feb 04, 2019 187.65 189.83 187.65 189.83 1,093 +2.24(+1.19%)
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.