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 (%)
Jul 31, 2015 146.62 146.62 146.62 146.62 325 +1.66(+1.15%)
Jul 29, 2015 143.91 145.04 143.91 144.96 215 +0.79(+0.55%)
Jul 28, 2015 142.56 144.28 142.34 144.17 1,606 +1.47(+1.03%)
Jul 27, 2015 142.52 142.70 142.52 142.70 774 -1.70(-1.18%)
Jul 24, 2015 145.88 145.88 144.13 144.40 2,595 -1.87(-1.28%)
Jul 23, 2015 148.00 148.00 146.27 146.27 1,336 -0.78(-0.53%)
Jul 22, 2015 145.81 147.05 145.81 147.05 1,472 +0.47(+0.32%)
Jul 21, 2015 146.33 146.74 146.00 146.58 19,370 -0.53(-0.36%)
Jul 20, 2015 147.41 147.46 147.11 147.11 4,338 -0.56(-0.38%)
Jul 17, 2015 147.67 147.67 147.67 147.67 649 -0.64(-0.43%)
Jul 16, 2015 148.26 148.40 148.26 148.31 2,144 +1.15(+0.78%)
Jul 15, 2015 147.85 147.90 147.16 147.16 1,922 -0.74(-0.50%)
Jul 14, 2015 147.23 148.06 147.23 147.90 3,145 +0.71(+0.49%)
Jul 13, 2015 146.34 147.19 146.34 147.19 1,797 +1.90(+1.30%)
Jul 10, 2015 144.82 145.29 144.77 145.29 2,329 +1.87(+1.30%)
Jul 09, 2015 143.87 143.87 143.00 143.42 1,033 +1.47(+1.03%)
Jul 08, 2015 143.23 143.82 141.77 141.95 2,321 -0.46(-0.32%)
Jul 07, 2015 142.41 142.41 142.41 142.41 720 -0.69(-0.48%)
Jul 06, 2015 144.03 144.03 143.10 143.10 887 -0.64(-0.45%)
Jul 02, 2015 145.79 143.74 143.74 143.74 1,200 -1.22(-0.84%)
Jul 01, 2015 145.53 145.53 144.79 144.96 1,440 -0.11(-0.07%)
Jun 30, 2015 144.60 145.21 144.60 145.07 2,963 +0.57(+0.39%)
Jun 29, 2015 146.30 146.30 144.50 144.50 2,691 -3.26(-2.20%)
Jun 26, 2015 148.42 148.42 147.34 147.76 1,942 -0.15(-0.10%)
Jun 25, 2015 149.02 149.02 147.85 147.91 1,496 -0.39(-0.26%)
Jun 24, 2015 148.37 148.37 148.28 148.30 2,553 -1.88(-1.25%)
Jun 23, 2015 149.79 150.36 149.74 150.18 3,459 +0.09(+0.06%)
Jun 22, 2015 149.68 150.09 149.64 150.09 5,088 +0.91(+0.61%)
Jun 19, 2015 149.04 149.22 149.04 149.18 956 +0.14(+0.09%)
Jun 18, 2015 149.11 149.11 148.98 149.04 1,084 +1.96(+1.33%)
Jun 17, 2015 147.37 147.37 146.50 147.08 1,339 +0.62(+0.42%)
Jun 16, 2015 145.67 146.74 145.55 146.46 4,114 +0.83(+0.57%)
Jun 15, 2015 144.31 145.63 144.31 145.63 1,387 -0.14(-0.10%)
Jun 12, 2015 145.77 145.77 145.77 145.77 608 -0.33(-0.23%)
Jun 11, 2015 146.51 146.51 145.89 146.10 1,419 -0.05(-0.03%)
Jun 10, 2015 144.51 146.19 144.51 146.15 4,431 +2.17(+1.51%)
Jun 09, 2015 144.77 144.77 143.98 143.98 4,191 -1.33(-0.92%)
Jun 08, 2015 145.96 145.96 144.74 145.31 568 -0.30(-0.20%)
Jun 05, 2015 143.77 145.61 143.77 145.61 1,079 +1.37(+0.95%)
Jun 04, 2015 145.59 145.59 144.24 144.24 665 -1.73(-1.18%)
Jun 03, 2015 144.43 145.97 144.43 145.97 1,973 +1.51(+1.05%)
Jun 02, 2015 143.50 145.04 143.50 144.46 1,257 +0.33(+0.23%)
Jun 01, 2015 144.13 144.13 144.13 144.13 549 +0.37(+0.26%)
May 29, 2015 143.34 144.26 143.34 143.76 973 -0.58(-0.40%)
May 28, 2015 144.44 144.44 143.88 144.34 2,636 -0.13(-0.09%)
May 27, 2015 143.13 144.47 143.13 144.47 2,160 +1.75(+1.23%)
May 26, 2015 143.53 143.53 142.46 142.72 1,830 -1.74(-1.20%)
May 22, 2015 144.14 144.46 144.46 144.46 400 +0.17(+0.12%)
May 21, 2015 144.73 144.73 144.00 144.29 1,523 -0.14(-0.09%)
May 20, 2015 144.21 144.48 144.21 144.42 683 -0.21(-0.14%)
May 19, 2015 145.05 145.05 144.39 144.63 1,630 +0.09(+0.06%)
May 18, 2015 142.98 144.54 142.98 144.54 1,044 +1.67(+1.17%)
May 15, 2015 142.97 143.03 142.38 142.87 2,212 -0.08(-0.06%)
May 14, 2015 141.67 143.02 141.67 142.95 1,024 +1.25(+0.88%)
May 13, 2015 141.64 141.70 141.62 141.70 796 +0.74(+0.52%)
May 12, 2015 140.75 140.96 140.00 140.96 1,449 -1.54(-1.08%)
May 11, 2015 141.82 142.87 141.82 142.50 3,685 +0.50(+0.35%)
May 08, 2015 142.33 142.33 141.72 142.00 964 +1.16(+0.82%)
May 07, 2015 140.03 141.10 140.03 140.84 1,728 +1.75(+1.26%)
May 05, 2015 139.56 139.56 138.81 139.09 575 -2.09(-1.48%)
May 04, 2015 140.46 141.64 140.46 141.18 1,259 +0.80(+0.57%)
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.