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 (%)
Mar 31, 2016 128.26 128.89 128.14 128.68 2,466 +0.98(+0.77%)
Mar 30, 2016 127.90 128.17 127.54 127.70 2,767 +3.07(+2.46%)
Mar 29, 2016 123.79 124.64 123.79 124.63 1,203 +0.65(+0.52%)
Mar 28, 2016 123.86 124.24 123.28 123.98 1,704 +0.55(+0.45%)
Mar 24, 2016 122.93 123.43 123.43 123.43 700 -1.62(-1.30%)
Mar 23, 2016 125.05 125.05 125.05 125.05 619 -1.41(-1.11%)
Mar 22, 2016 126.58 126.89 126.38 126.46 1,208 +0.03(+0.02%)
Mar 21, 2016 126.35 126.53 125.99 126.43 2,272 -0.21(-0.17%)
Mar 18, 2016 125.92 126.77 125.92 126.64 2,553 +0.92(+0.73%)
Mar 17, 2016 124.57 125.72 124.57 125.72 939 +1.58(+1.28%)
Mar 16, 2016 122.77 124.14 122.77 124.14 2,778 +1.19(+0.96%)
Mar 15, 2016 123.36 123.36 122.95 122.95 868 -2.11(-1.69%)
Mar 14, 2016 125.06 125.07 125.06 125.06 1,045 -0.00(-0.00%)
Mar 11, 2016 123.70 125.07 123.57 125.07 740 +3.28(+2.69%)
Mar 10, 2016 122.37 122.37 121.59 121.79 1,217 -1.33(-1.08%)
Mar 09, 2016 123.12 123.12 123.12 123.12 569 +0.41(+0.33%)
Mar 08, 2016 125.03 125.03 122.71 122.71 786 -3.29(-2.61%)
Mar 07, 2016 124.62 126.59 124.62 126.00 917 +0.80(+0.64%)
Mar 04, 2016 124.10 124.10 124.10 125.20 3,151 +1.15(+0.93%)
Mar 03, 2016 123.33 124.05 123.13 124.05 9,754 +0.92(+0.75%)
Mar 02, 2016 121.71 123.13 121.71 123.13 3,407 +2.17(+1.80%)
Mar 01, 2016 120.15 120.96 120.15 120.96 5,500 +1.53(+1.28%)
Feb 29, 2016 120.04 120.04 119.43 119.43 1,388 +0.15(+0.12%)
Feb 26, 2016 119.78 119.78 119.28 119.28 835 +1.70(+1.45%)
Feb 25, 2016 117.58 117.58 117.58 117.58 275 +0.75(+0.64%)
Feb 24, 2016 114.54 116.83 114.54 116.83 670 +0.23(+0.19%)
Feb 23, 2016 116.31 116.60 116.31 116.60 1,030 -0.59(-0.50%)
Feb 22, 2016 116.96 117.67 116.86 117.19 5,320 +1.77(+1.53%)
Feb 19, 2016 114.16 115.44 113.95 115.42 8,066 +0.58(+0.51%)
Feb 18, 2016 114.84 114.84 114.84 114.84 487 -0.97(-0.84%)
Feb 17, 2016 114.23 115.91 113.89 115.81 2,198 +3.13(+2.78%)
Feb 16, 2016 110.77 112.68 110.77 112.68 2,234 +3.39(+3.10%)
Feb 12, 2016 108.32 109.29 109.29 109.29 1,800 +1.24(+1.15%)
Feb 11, 2016 107.23 108.05 106.48 108.05 2,593 -0.42(-0.38%)
Feb 10, 2016 109.07 110.57 108.47 108.47 3,688 -0.24(-0.22%)
Feb 09, 2016 108.07 110.34 108.07 108.71 4,486 -0.16(-0.15%)
Feb 08, 2016 109.92 109.98 107.77 108.87 8,069 -3.56(-3.17%)
Feb 05, 2016 113.03 113.78 112.44 112.44 9,309 -4.31(-3.69%)
Feb 04, 2016 116.35 116.75 116.35 116.75 411 +0.75(+0.64%)
Feb 03, 2016 116.99 116.99 114.35 116.00 2,286 -0.17(-0.15%)
Feb 02, 2016 116.00 116.17 115.98 116.17 1,507 -3.19(-2.67%)
Feb 01, 2016 118.59 119.65 117.86 119.36 10,856 +1.37(+1.16%)
Jan 29, 2016 115.74 118.32 115.74 117.99 2,201 +2.72(+2.36%)
Jan 28, 2016 116.45 116.45 115.27 115.27 2,162 -0.63(-0.54%)
Jan 27, 2016 118.53 118.53 115.90 115.90 1,328 -2.67(-2.25%)
Jan 26, 2016 117.53 118.57 117.14 118.57 1,829 +1.02(+0.87%)
Jan 25, 2016 117.91 118.31 117.55 117.55 4,488 -1.32(-1.11%)
Jan 22, 2016 117.84 119.03 117.45 118.87 8,881 +2.45(+2.11%)
Jan 21, 2016 115.91 118.15 115.91 116.42 5,602 +0.34(+0.29%)
Jan 20, 2016 113.42 116.99 110.77 116.08 10,885 +1.01(+0.88%)
Jan 19, 2016 118.42 118.45 113.85 115.07 15,963 -1.97(-1.68%)
Jan 15, 2016 116.50 117.04 117.04 117.04 23,000 -2.41(-2.02%)
Jan 14, 2016 117.29 120.11 115.93 119.45 4,888 +1.70(+1.44%)
Jan 13, 2016 122.19 122.19 117.14 117.76 5,565 -4.32(-3.54%)
Jan 12, 2016 123.00 123.10 121.05 122.08 2,942 +2.02(+1.68%)
Jan 11, 2016 122.23 122.23 120.06 120.06 4,264 -3.80(-3.07%)
Jan 08, 2016 124.47 124.47 123.86 123.86 800 -0.83(-0.67%)
Jan 07, 2016 125.62 126.23 124.49 124.70 2,765 -2.78(-2.18%)
Jan 06, 2016 128.49 128.72 127.47 127.47 2,087 -3.27(-2.50%)
Jan 05, 2016 131.32 131.37 130.74 130.74 1,951 +0.44(+0.34%)
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.