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 (%)
May 31, 2018 197.98 197.98 195.74 195.84 4,808 -1.72(-0.87%)
May 30, 2018 200.66 200.66 196.77 197.56 4,373 +2.80(+1.44%)
May 29, 2018 197.60 197.60 193.93 194.76 3,374 +0.24(+0.12%)
May 25, 2018 194.52 194.52 194.52 0 +0.01(+0.01%)
May 24, 2018 194.34 194.88 194.15 194.51 9,772 +0.44(+0.23%)
May 23, 2018 194.34 194.72 193.99 194.07 16,358 +0.21(+0.11%)
May 22, 2018 196.99 196.99 193.86 193.86 2,574 -1.88(-0.96%)
May 21, 2018 196.26 196.56 195.74 195.74 4,675 -0.16(-0.08%)
May 18, 2018 195.69 195.99 195.39 195.90 4,478 +0.91(+0.47%)
May 17, 2018 195.68 195.68 194.00 195.00 3,624 -0.24(-0.12%)
May 16, 2018 193.84 195.52 193.79 195.23 6,006 +2.04(+1.06%)
May 15, 2018 192.23 194.15 192.23 193.19 1,864 -0.32(-0.17%)
May 14, 2018 194.83 196.20 193.51 193.51 7,349 -0.80(-0.41%)
May 11, 2018 195.89 195.89 193.38 194.31 7,418 +0.26(+0.13%)
May 10, 2018 193.34 194.48 192.70 194.05 5,368 +1.73(+0.90%)
May 09, 2018 191.97 192.95 191.22 192.32 7,563 +1.55(+0.81%)
May 08, 2018 190.62 191.09 190.34 190.77 9,755 +0.63(+0.33%)
May 07, 2018 189.35 190.14 189.35 190.14 2,854 +2.15(+1.15%)
May 04, 2018 184.37 188.31 184.37 187.99 11,286 +2.18(+1.17%)
May 03, 2018 185.50 185.81 183.53 185.81 1,944 +0.19(+0.10%)
May 02, 2018 185.50 186.73 185.50 185.62 1,656 +0.78(+0.42%)
May 01, 2018 182.69 184.84 182.35 184.84 7,761 +0.80(+0.43%)
Apr 30, 2018 194.14 186.27 183.94 184.04 11,745 -0.73(-0.40%)
Apr 27, 2018 184.42 185.05 184.42 184.77 1,299 -0.60(-0.32%)
Apr 26, 2018 184.99 185.89 184.99 185.37 2,043 +1.10(+0.60%)
Apr 25, 2018 185.25 185.25 181.57 184.27 2,749 -0.14(-0.08%)
Apr 24, 2018 188.40 188.40 183.63 184.41 2,462 -2.13(-1.14%)
Apr 23, 2018 187.69 187.69 186.02 186.54 2,980 -0.43(-0.23%)
Apr 20, 2018 191.24 191.24 186.92 186.97 3,989 -1.92(-1.02%)
Apr 19, 2018 189.97 189.97 188.46 188.89 14,274 -1.76(-0.92%)
Apr 18, 2018 189.71 190.80 189.55 190.65 3,268 +0.75(+0.40%)
Apr 17, 2018 187.58 189.90 187.58 189.90 2,813 +3.12(+1.67%)
Apr 16, 2018 187.06 187.29 186.62 186.78 3,467 +0.78(+0.42%)
Apr 13, 2018 187.72 187.72 185.90 186.00 3,507 -1.46(-0.78%)
Apr 12, 2018 186.75 187.46 186.67 187.46 4,268 +2.18(+1.18%)
Apr 11, 2018 184.83 185.64 184.83 185.28 7,353 +0.37(+0.20%)
Apr 10, 2018 184.84 185.44 183.43 184.91 12,941 +2.79(+1.53%)
Apr 09, 2018 181.07 183.16 181.07 182.12 3,360 +1.05(+0.58%)
Apr 06, 2018 183.90 183.90 179.76 181.07 5,316 -3.56(-1.93%)
Apr 05, 2018 183.90 184.70 183.87 184.63 12,081 +0.77(+0.42%)
Apr 04, 2018 184.14 184.14 179.42 183.86 1,722 +2.96(+1.64%)
Apr 03, 2018 179.90 181.40 179.28 180.90 33,898 +1.49(+0.83%)
Apr 02, 2018 184.55 185.27 178.34 179.41 42,727 -6.13(-3.30%)
Mar 29, 2018 185.54 185.54 185.54 0 +3.31(+1.82%)
Mar 28, 2018 182.20 182.75 181.86 182.23 2,198 +0.23(+0.13%)
Mar 27, 2018 186.60 186.60 182.00 182.00 3,562 -2.52(-1.36%)
Mar 26, 2018 183.95 184.52 183.95 184.52 686 +2.11(+1.16%)
Mar 23, 2018 185.25 185.40 182.41 182.41 1,014 -4.65(-2.49%)
Mar 22, 2018 190.97 190.97 187.06 187.06 4,912 -3.93(-2.06%)
Mar 21, 2018 190.95 191.51 190.95 190.99 2,485 +1.39(+0.73%)
Mar 20, 2018 190.00 190.10 189.60 189.60 930 +0.32(+0.17%)
Mar 19, 2018 198.08 190.42 187.29 189.28 3,798 -1.58(-0.83%)
Mar 16, 2018 191.51 191.51 190.68 190.86 1,975 +1.10(+0.58%)
Mar 15, 2018 189.55 189.76 189.55 189.76 813 -1.28(-0.67%)
Mar 14, 2018 191.32 191.48 190.41 191.04 1,554 -0.69(-0.36%)
Mar 13, 2018 192.41 193.04 191.73 191.73 1,489 -0.22(-0.11%)
Mar 12, 2018 191.95 191.95 191.95 191.95 705 +0.47(+0.24%)
Mar 09, 2018 190.48 191.48 190.48 191.48 959 +2.38(+1.26%)
Mar 08, 2018 188.66 189.10 188.36 189.10 1,894 +0.17(+0.09%)
Mar 07, 2018 188.93 187.14 188.93 926 +2.37(+1.27%)
Mar 06, 2018 186.28 186.56 185.40 186.56 2,738 +2.14(+1.16%)
Mar 05, 2018 182.50 184.42 182.29 184.42 2,847 +2.36(+1.30%)
Mar 02, 2018 177.17 182.06 177.17 182.06 1,361 +3.02(+1.69%)
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.