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 (%)
Jan 31, 2019 184.16 187.31 184.16 187.26 8,335 +2.52(+1.36%)
Jan 30, 2019 183.16 184.96 183.16 184.74 1,473 +2.27(+1.25%)
Jan 29, 2019 182.52 182.83 182.47 182.47 4,585 -0.48(-0.26%)
Jan 28, 2019 182.73 183.46 181.90 182.95 2,542 -1.56(-0.84%)
Jan 25, 2019 184.15 184.67 184.00 184.51 2,008 +2.67(+1.47%)
Jan 24, 2019 181.85 181.93 181.13 181.84 2,951 +1.84(+1.02%)
Jan 23, 2019 179.85 180.00 178.57 180.00 2,222 -0.06(-0.04%)
Jan 22, 2019 183.15 183.15 180.07 180.07 2,102 -3.88(-2.11%)
Jan 18, 2019 182.73 184.35 181.92 183.95 3,012 +2.62(+1.44%)
Jan 17, 2019 180.48 181.36 180.48 181.33 2,262 +1.47(+0.82%)
Jan 16, 2019 179.11 181.04 179.11 179.85 4,049 +0.87(+0.49%)
Jan 15, 2019 177.86 178.98 177.86 178.98 1,589 +2.68(+1.52%)
Jan 14, 2019 176.89 177.00 176.30 176.30 1,043 -2.25(-1.26%)
Jan 11, 2019 177.81 178.66 177.69 178.55 1,506 -0.05(-0.03%)
Jan 10, 2019 176.95 178.60 176.95 178.60 5,378 +1.27(+0.72%)
Jan 09, 2019 175.10 178.10 175.10 177.32 13,222 +2.26(+1.29%)
Jan 08, 2019 174.12 175.07 173.22 175.07 4,548 +3.16(+1.84%)
Jan 07, 2019 168.76 172.08 168.35 171.91 3,250 +4.49(+2.68%)
Jan 04, 2019 165.15 167.63 165.15 167.42 1,506 +6.61(+4.11%)
Jan 03, 2019 161.71 163.14 160.81 160.81 1,638 -4.43(-2.68%)
Jan 02, 2019 161.23 166.26 161.23 165.24 51,932 -0.53(-0.32%)
Dec 31, 2018 164.47 166.12 163.49 165.76 27,315 +2.12(+1.29%)
Dec 28, 2018 164.38 165.64 163.13 163.65 6,326 +0.73(+0.45%)
Dec 27, 2018 160.45 162.92 158.83 162.92 4,347 +0.48(+0.30%)
Dec 26, 2018 155.52 162.44 154.77 162.44 10,341 +8.48(+5.51%)
Dec 24, 2018 154.26 155.97 152.64 153.95 5,121 -2.60(-1.66%)
Dec 21, 2018 163.25 163.25 156.45 156.55 32,136 -4.68(-2.90%)
Dec 20, 2018 164.43 164.91 159.25 161.23 11,661 -4.26(-2.57%)
Dec 19, 2018 169.59 170.48 165.08 165.49 11,342 -3.24(-1.92%)
Dec 18, 2018 169.67 170.38 167.94 168.73 6,826 +0.68(+0.41%)
Dec 17, 2018 171.41 172.91 167.59 168.05 14,326 -5.46(-3.15%)
Dec 14, 2018 176.10 176.60 173.41 173.50 10,354 -3.07(-1.74%)
Dec 13, 2018 178.70 178.70 176.29 176.58 2,147 -2.68(-1.49%)
Dec 12, 2018 180.77 181.24 179.25 179.25 4,648 +2.18(+1.23%)
Dec 11, 2018 180.72 180.72 175.83 177.08 4,400 -0.36(-0.21%)
Dec 10, 2018 177.14 177.44 174.81 177.44 4,297 +0.57(+0.32%)
Dec 07, 2018 180.93 181.23 176.32 176.87 8,343 -3.23(-1.79%)
Dec 06, 2018 177.78 180.39 177.11 180.09 14,943 -1.91(-1.05%)
Dec 04, 2018 188.99 188.99 182.00 182.00 3,116 -8.03(-4.22%)
Dec 03, 2018 191.38 191.38 188.82 190.03 7,726 +3.63(+1.95%)
Nov 30, 2018 185.06 186.54 185.06 186.40 10,153 -0.03(-0.02%)
Nov 29, 2018 184.63 187.23 184.55 186.43 5,642 +1.46(+0.79%)
Nov 28, 2018 180.78 184.97 180.33 184.97 2,438 +4.88(+2.71%)
Nov 27, 2018 179.79 180.93 179.29 180.09 7,504 -1.45(-0.80%)
Nov 26, 2018 181.74 181.80 180.31 181.54 10,154 +3.56(+2.00%)
Nov 23, 2018 177.98 177.98 177.98 177.98 100 +0.00(+0.00%)
Nov 21, 2018 177.98 177.98 177.98 0 +3.16(+1.81%)
Nov 20, 2018 174.51 177.44 173.83 174.82 18,681 -3.04(-1.71%)
Nov 19, 2018 183.60 183.60 177.86 177.86 8,863 -5.83(-3.17%)
Nov 16, 2018 182.03 184.20 181.74 183.69 6,936 +0.24(+0.13%)
Nov 15, 2018 178.74 183.49 178.74 183.45 3,505 +3.47(+1.93%)
Nov 14, 2018 182.85 182.85 179.07 179.98 4,069 -2.51(-1.37%)
Nov 13, 2018 182.27 182.49 182.02 182.49 897 -0.77(-0.42%)
Nov 12, 2018 183.22 183.64 181.56 183.26 1,618 -4.78(-2.54%)
Nov 09, 2018 190.01 190.01 188.02 188.04 2,513 -3.91(-2.04%)
Nov 08, 2018 194.01 194.01 191.87 191.95 3,059 -1.29(-0.67%)
Nov 07, 2018 188.62 193.24 188.62 193.24 2,528 +5.35(+2.85%)
Nov 06, 2018 188.50 188.77 187.89 187.89 2,863 +0.44(+0.23%)
Nov 05, 2018 186.14 188.16 185.99 187.45 5,259 -1.28(-0.68%)
Nov 02, 2018 191.84 191.84 188.11 188.74 9,751 -0.73(-0.38%)
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.