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, 2018 197.26 200.63 197.26 199.95 2,648 +2.25(+1.14%)
Jul 30, 2018 200.41 200.41 197.70 197.70 3,197 -3.62(-1.80%)
Jul 27, 2018 207.88 207.88 200.79 201.32 9,000 -5.00(-2.42%)
Jul 26, 2018 207.26 207.26 205.63 206.32 2,988 +0.58(+0.28%)
Jul 25, 2018 204.25 205.75 203.63 205.74 7,922 +2.40(+1.18%)
Jul 24, 2018 210.17 210.17 202.85 203.34 3,456 -3.99(-1.92%)
Jul 23, 2018 207.44 207.53 207.33 207.33 2,479 -0.07(-0.03%)
Jul 20, 2018 207.01 208.12 207.01 207.40 2,519 -0.38(-0.18%)
Jul 19, 2018 206.60 208.21 206.60 207.78 6,824 +0.68(+0.33%)
Jul 18, 2018 206.15 207.27 205.93 207.10 2,729 +0.10(+0.05%)
Jul 17, 2018 205.76 207.15 205.76 207.00 2,736 +2.47(+1.21%)
Jul 16, 2018 207.55 207.55 204.31 204.52 3,093 -1.60(-0.78%)
Jul 13, 2018 210.32 210.32 210.32 206.12 1,066 -0.07(-0.03%)
Jul 12, 2018 205.00 206.24 204.18 206.19 2,396 +2.57(+1.26%)
Jul 11, 2018 202.45 204.80 202.45 203.62 4,096 -1.24(-0.61%)
Jul 10, 2018 206.99 206.99 204.83 204.86 3,017 -0.98(-0.48%)
Jul 09, 2018 205.27 205.84 205.27 205.84 1,619 +1.29(+0.63%)
Jul 06, 2018 204.58 204.58 202.16 204.55 3,696 +2.35(+1.16%)
Jul 05, 2018 200.88 202.20 200.24 202.20 30,846 +2.59(+1.30%)
Jul 03, 2018 199.61 199.61 199.61 0 +0.74(+0.37%)
Jul 02, 2018 195.28 199.00 195.28 198.87 20,690 +0.35(+0.17%)
Jun 29, 2018 198.50 199.25 198.50 198.52 2,809 +1.02(+0.52%)
Jun 28, 2018 195.12 197.50 195.12 197.50 5,811 +1.30(+0.66%)
Jun 27, 2018 199.99 200.02 196.20 196.20 3,567 -3.71(-1.86%)
Jun 26, 2018 199.97 200.45 198.67 199.91 5,293 +1.64(+0.83%)
Jun 25, 2018 201.98 201.98 197.39 198.27 10,278 -5.08(-2.50%)
Jun 22, 2018 203.76 204.41 203.35 203.35 3,846 -1.15(-0.56%)
Jun 21, 2018 211.03 211.03 204.50 204.50 4,524 -2.82(-1.36%)
Jun 20, 2018 206.54 207.60 206.52 207.32 4,063 +2.01(+0.98%)
Jun 19, 2018 203.99 205.31 202.35 205.31 10,296 +0.33(+0.16%)
Jun 18, 2018 201.34 204.99 201.34 204.98 9,669 +1.97(+0.97%)
Jun 15, 2018 203.14 202.70 203.01 1,358 -0.56(-0.28%)
Jun 14, 2018 202.93 203.67 202.77 203.57 4,356 +1.67(+0.83%)
Jun 13, 2018 203.80 203.80 201.66 201.90 4,376 -0.48(-0.24%)
Jun 12, 2018 201.44 203.04 201.44 202.38 6,591 +1.64(+0.82%)
Jun 11, 2018 199.06 200.74 199.06 200.74 1,641 +1.60(+0.80%)
Jun 08, 2018 199.27 199.27 199.14 199.14 2,135 +0.49(+0.25%)
Jun 07, 2018 201.10 201.10 198.65 198.65 4,134 -1.85(-0.92%)
Jun 06, 2018 200.50 200.50 2,931 +1.58(+0.79%)
Jun 05, 2018 197.74 198.99 197.55 198.92 3,543 +1.76(+0.89%)
Jun 04, 2018 197.50 197.50 195.58 197.16 9,680 -1.22(-0.61%)
Jun 01, 2018 197.48 198.38 197.48 198.38 1,539 +2.54(+1.30%)
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%)
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.