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 (%)
Feb 28, 2018 183.41 183.41 181.91 181.91 1,295 -2.11(-1.15%)
Feb 27, 2018 184.27 184.29 183.97 184.02 3,139 -0.20(-0.11%)
Feb 26, 2018 184.29 184.29 184.22 184.22 1,315 +0.72(+0.39%)
Feb 23, 2018 181.84 183.50 181.84 183.50 2,131 +2.36(+1.30%)
Feb 22, 2018 181.11 181.14 2,002 -0.33(-0.18%)
Feb 21, 2018 182.10 184.44 181.47 181.47 843 -0.32(-0.18%)
Feb 20, 2018 182.32 182.32 181.71 181.79 1,716 -0.97(-0.53%)
Feb 16, 2018 182.76 182.76 182.76 0 +1.01(+0.55%)
Feb 15, 2018 185.85 185.85 180.84 181.75 2,731 +1.89(+1.05%)
Feb 14, 2018 176.15 180.11 176.15 179.86 1,561 +4.36(+2.49%)
Feb 13, 2018 174.65 175.69 174.65 175.50 2,614 -0.10(-0.06%)
Feb 12, 2018 172.37 175.60 172.37 175.60 1,776 +3.24(+1.88%)
Feb 09, 2018 172.66 172.66 168.90 172.36 2,999 -2.09(-1.20%)
Feb 08, 2018 176.53 176.53 175.00 174.45 1,669 -3.56(-2.00%)
Feb 07, 2018 180.82 180.82 177.74 178.01 2,180 +0.06(+0.03%)
Feb 06, 2018 172.51 178.17 172.51 177.95 7,271 -1.19(-0.66%)
Feb 05, 2018 180.71 180.71 176.85 179.14 3,705 -4.83(-2.62%)
Feb 02, 2018 184.21 184.43 183.72 183.97 2,225 -1.46(-0.79%)
Feb 01, 2018 184.20 185.75 184.20 185.43 1,317 +0.31(+0.17%)
Jan 31, 2018 187.08 187.08 185.12 185.12 3,108 -0.86(-0.46%)
Jan 30, 2018 179.19 186.43 174.71 185.98 2,841 -2.24(-1.19%)
Jan 29, 2018 187.88 188.34 187.88 188.22 1,247 -0.14(-0.08%)
Jan 26, 2018 188.17 188.41 187.80 188.36 2,871 +1.46(+0.78%)
Jan 25, 2018 186.90 187.53 186.82 186.90 2,525 -0.19(-0.10%)
Jan 24, 2018 188.76 188.81 187.04 187.09 2,640 -1.44(-0.76%)
Jan 23, 2018 187.07 188.66 186.83 188.53 2,476 +1.46(+0.78%)
Jan 22, 2018 186.05 187.07 186.05 187.07 1,302 +1.46(+0.79%)
Jan 19, 2018 183.80 185.61 183.80 185.61 3,927 +1.98(+1.08%)
Jan 18, 2018 183.90 183.90 182.94 183.63 1,858 -0.07(-0.04%)
Jan 17, 2018 182.68 183.97 182.62 183.70 2,812 +1.03(+0.56%)
Jan 16, 2018 186.74 186.74 181.84 182.67 8,106 -2.12(-1.15%)
Jan 12, 2018 184.79 184.79 184.79 0 +0.75(+0.41%)
Jan 11, 2018 183.00 184.08 182.80 184.04 2,383 +1.98(+1.09%)
Jan 10, 2018 181.61 182.06 181.61 182.06 1,559 -0.47(-0.26%)
Jan 09, 2018 181.00 182.63 181.00 182.53 2,332 +0.79(+0.43%)
Jan 08, 2018 182.29 182.29 180.01 181.74 2,086 +0.55(+0.30%)
Jan 05, 2018 181.20 181.26 180.92 181.19 2,299 +0.23(+0.13%)
Jan 04, 2018 182.67 182.67 180.83 180.96 3,061 -0.83(-0.46%)
Jan 03, 2018 181.99 181.99 181.00 181.79 5,054 +1.11(+0.62%)
Jan 02, 2018 182.55 178.74 180.68 13,303 +1.23(+0.68%)
Dec 29, 2017 179.45 179.45 179.45 0 -0.28(-0.15%)
Dec 28, 2017 179.57 179.80 179.57 179.73 2,636 +0.39(+0.22%)
Dec 27, 2017 179.88 179.88 179.30 179.34 1,481 +0.25(+0.14%)
Dec 26, 2017 179.39 179.39 179.02 179.09 1,777 +0.11(+0.06%)
Dec 22, 2017 178.88 179.13 178.88 178.98 960 -0.51(-0.28%)
Dec 21, 2017 181.02 181.02 179.10 179.49 1,979 +0.73(+0.41%)
Dec 20, 2017 178.34 178.99 178.34 178.76 1,649 +0.54(+0.30%)
Dec 19, 2017 179.36 179.36 178.22 178.22 2,366 -1.33(-0.74%)
Dec 18, 2017 180.08 180.08 179.45 179.55 5,818 +1.17(+0.66%)
Dec 15, 2017 177.84 178.43 177.59 178.38 2,387 +2.83(+1.61%)
Dec 14, 2017 176.92 177.18 175.55 175.55 830 -1.65(-0.93%)
Dec 13, 2017 177.08 177.20 177.08 177.20 984 +0.63(+0.36%)
Dec 12, 2017 176.82 176.96 176.17 176.57 4,579 -0.65(-0.37%)
Dec 11, 2017 177.22 177.22 177.22 177.22 880 -0.61(-0.35%)
Dec 08, 2017 177.84 177.84 177.84 177.84 619 +1.23(+0.70%)
Dec 07, 2017 177.12 177.34 176.61 176.61 1,174 +1.21(+0.69%)
Dec 06, 2017 174.90 175.40 174.90 175.40 856 +0.02(+0.01%)
Dec 05, 2017 177.00 175.28 175.38 5,013 -1.61(-0.91%)
Dec 04, 2017 179.38 179.38 176.99 176.99 2,147 -0.62(-0.35%)
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.