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 (%)
Nov 30, 2017 179.30 179.51 179.18 179.18 1,349 +0.94(+0.53%)
Nov 29, 2017 179.27 180.15 178.00 178.24 8,750 -1.54(-0.86%)
Nov 28, 2017 185.72 185.72 177.97 179.78 2,423 +1.50(+0.84%)
Nov 27, 2017 178.35 178.35 178.19 178.28 2,064 -0.84(-0.47%)
Nov 24, 2017 179.00 179.30 179.00 179.12 1,624 +0.34(+0.19%)
Nov 22, 2017 178.35 178.78 178.35 178.77 3,477 +0.61(+0.34%)
Nov 21, 2017 177.82 178.27 177.80 178.16 4,747 +1.97(+1.12%)
Nov 20, 2017 175.55 176.19 175.55 176.19 979 +0.86(+0.49%)
Nov 17, 2017 173.72 175.52 173.72 175.33 1,516 +0.64(+0.37%)
Nov 16, 2017 172.50 174.98 172.50 174.69 3,420 +3.10(+1.81%)
Nov 15, 2017 170.57 172.12 170.57 171.59 2,019 -1.29(-0.75%)
Nov 14, 2017 172.76 172.88 172.52 172.88 1,784 -0.42(-0.24%)
Nov 13, 2017 172.24 173.31 172.24 173.30 2,009 +0.26(+0.15%)
Nov 10, 2017 172.66 173.04 172.63 173.04 1,603 +0.82(+0.48%)
Nov 09, 2017 171.21 172.21 171.15 172.21 2,007 -1.91(-1.09%)
Nov 08, 2017 174.12 174.12 174.12 174.12 939 +0.92(+0.53%)
Nov 07, 2017 173.77 173.77 173.16 173.20 1,396 -2.55(-1.45%)
Nov 06, 2017 175.12 175.75 175.12 175.75 1,689 +0.78(+0.45%)
Nov 03, 2017 174.76 175.09 173.87 174.97 3,203 +0.57(+0.33%)
Nov 02, 2017 173.39 174.40 173.17 174.40 2,663 +0.56(+0.32%)
Nov 01, 2017 176.39 176.39 172.74 173.84 2,096 -1.33(-0.76%)
Oct 31, 2017 175.36 175.43 175.17 175.17 1,771 +2.20(+1.27%)
Oct 30, 2017 172.97 172.97 172.97 172.97 354 -1.22(-0.70%)
Oct 27, 2017 174.04 174.26 174.02 174.19 1,205 +1.59(+0.92%)
Oct 26, 2017 172.29 172.62 172.29 172.60 768 +0.65(+0.38%)
Oct 25, 2017 172.67 172.67 170.75 171.95 2,232 -1.49(-0.86%)
Oct 24, 2017 173.34 173.44 173.34 173.44 895 +0.96(+0.56%)
Oct 23, 2017 175.08 175.08 172.39 172.48 2,432 -0.89(-0.52%)
Oct 20, 2017 173.30 173.60 173.29 173.37 1,603 +1.44(+0.84%)
Oct 19, 2017 171.39 171.93 171.39 171.93 514 -1.18(-0.68%)
Oct 18, 2017 172.92 173.11 172.92 173.11 843 +1.06(+0.61%)
Oct 17, 2017 172.66 172.66 171.80 172.05 1,214 -0.09(-0.05%)
Oct 16, 2017 172.74 172.74 172.00 172.14 1,304 +0.13(+0.08%)
Oct 13, 2017 172.32 172.60 172.01 172.01 1,227 -0.45(-0.26%)
Oct 12, 2017 172.18 172.59 172.18 172.46 2,559 +0.50(+0.29%)
Oct 11, 2017 175.79 175.79 171.72 171.96 6,864 +0.34(+0.20%)
Oct 10, 2017 172.23 172.33 171.39 171.62 2,353 -0.36(-0.21%)
Oct 09, 2017 173.94 173.94 171.95 171.98 7,315 -0.14(-0.08%)
Oct 06, 2017 172.28 172.28 172.12 172.12 963 -0.08(-0.05%)
Oct 05, 2017 177.45 177.45 172.08 172.20 2,471 +0.17(+0.10%)
Oct 04, 2017 171.74 172.04 171.65 172.03 2,241 +0.16(+0.09%)
Oct 03, 2017 171.37 171.87 171.27 171.87 3,348 +1.16(+0.68%)
Oct 02, 2017 170.76 170.82 169.61 170.71 7,355 +1.04(+0.61%)
Sep 29, 2017 169.25 169.67 169.25 169.67 1,681 +0.48(+0.28%)
Sep 28, 2017 168.05 169.19 168.05 169.19 815 +0.18(+0.11%)
Sep 27, 2017 169.01 169.01 3,782 +3.60(+2.18%)
Sep 26, 2017 165.39 165.45 165.39 165.41 903 +0.19(+0.11%)
Sep 25, 2017 165.22 165.23 165.22 165.22 1,168 -1.01(-0.61%)
Sep 22, 2017 166.15 166.28 166.15 166.23 996 +0.08(+0.05%)
Sep 21, 2017 166.01 166.15 165.77 166.15 1,604 +0.39(+0.24%)
Sep 20, 2017 166.28 166.54 165.76 165.76 1,525 -0.24(-0.14%)
Sep 19, 2017 166.18 166.18 165.94 166.00 1,026 -0.38(-0.23%)
Sep 18, 2017 166.76 166.95 166.38 166.38 1,018 +1.33(+0.81%)
Sep 15, 2017 165.05 165.05 165.05 165.05 666 +0.15(+0.09%)
Sep 14, 2017 164.88 165.01 164.77 164.90 2,425 -0.04(-0.02%)
Sep 13, 2017 164.78 165.23 164.78 164.94 5,268 -0.04(-0.02%)
Sep 12, 2017 164.15 165.06 163.80 164.98 5,300 +0.80(+0.48%)
Sep 11, 2017 164.05 164.22 164.05 164.18 1,166 +1.65(+1.01%)
Sep 08, 2017 162.56 162.89 162.40 162.54 3,174 -0.01(-0.01%)
Sep 07, 2017 162.37 162.72 162.36 162.55 3,288 -0.21(-0.13%)
Sep 06, 2017 162.75 162.83 162.75 162.76 1,402 +0.14(+0.09%)
Sep 05, 2017 163.98 163.98 162.27 162.62 2,466 -1.03(-0.63%)
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.