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 (%)
Aug 31, 2017 162.13 162.97 162.12 162.97 4,084 +2.09(+1.30%)
Aug 30, 2017 160.24 161.06 160.24 160.88 8,594 +1.66(+1.04%)
Aug 29, 2017 157.92 159.27 157.92 159.22 1,771 +0.69(+0.43%)
Aug 28, 2017 158.45 158.53 158.45 158.53 645 +0.06(+0.03%)
Aug 25, 2017 158.34 158.48 158.34 158.48 688 +0.06(+0.04%)
Aug 24, 2017 158.54 158.57 158.10 158.42 6,023 +0.10(+0.06%)
Aug 23, 2017 157.83 158.32 157.80 158.32 2,331 -0.28(-0.18%)
Aug 22, 2017 157.97 158.62 157.97 158.60 1,097 +2.40(+1.54%)
Aug 21, 2017 156.39 156.39 156.02 156.20 2,297 -0.67(-0.43%)
Aug 18, 2017 156.87 156.87 156.87 156.87 411 +0.34(+0.22%)
Aug 17, 2017 158.71 159.23 156.53 156.53 2,594 -2.88(-1.81%)
Aug 16, 2017 159.42 159.42 159.41 159.41 505 -0.08(-0.05%)
Aug 15, 2017 161.22 161.22 159.50 159.50 873 -0.61(-0.38%)
Aug 14, 2017 158.95 160.11 158.95 160.11 1,424 +2.19(+1.39%)
Aug 11, 2017 157.61 157.92 157.12 157.92 5,508 +0.68(+0.43%)
Aug 10, 2017 158.82 158.82 157.24 157.24 3,804 -3.08(-1.92%)
Aug 09, 2017 160.79 160.79 160.13 160.32 1,540 -1.20(-0.74%)
Aug 08, 2017 162.56 162.89 161.25 161.52 1,763 -0.78(-0.48%)
Aug 07, 2017 162.05 162.30 161.68 162.30 1,565 +0.79(+0.49%)
Aug 04, 2017 161.74 161.74 161.51 161.51 981 +0.42(+0.26%)
Aug 03, 2017 161.99 161.99 161.09 161.09 1,084 -0.40(-0.25%)
Aug 02, 2017 163.06 163.06 161.49 161.49 1,256 -1.90(-1.16%)
Aug 01, 2017 163.58 163.58 162.96 163.39 3,122 +0.07(+0.04%)
Jul 31, 2017 163.33 163.33 163.32 163.32 1,293 -1.02(-0.62%)
Jul 28, 2017 163.53 164.40 163.53 164.34 34,149 -0.38(-0.23%)
Jul 27, 2017 166.93 166.93 164.72 164.72 2,508 -2.06(-1.24%)
Jul 26, 2017 167.27 167.28 166.78 166.78 1,248 -0.16(-0.10%)
Jul 25, 2017 167.03 167.16 166.30 166.94 5,413 +0.97(+0.58%)
Jul 24, 2017 165.07 165.97 165.07 165.97 4,347 +0.75(+0.46%)
Jul 21, 2017 165.50 165.50 165.16 165.22 1,781 -0.40(-0.24%)
Jul 20, 2017 165.60 165.60 165.60 165.62 774 +0.42(+0.25%)
Jul 19, 2017 163.26 165.26 163.26 165.20 3,103 +1.73(+1.06%)
Jul 18, 2017 162.80 163.61 162.60 163.47 4,604 +0.01(+0.00%)
Jul 17, 2017 163.62 163.79 163.46 163.46 2,814 -0.57(-0.35%)
Jul 14, 2017 163.18 164.08 163.18 164.03 2,207 +1.94(+1.20%)
Jul 13, 2017 162.09 162.09 162.09 162.09 360 -1.08(-0.66%)
Jul 12, 2017 163.21 163.21 162.68 163.17 5,030 +2.20(+1.37%)
Jul 11, 2017 159.95 161.04 159.95 160.97 9,257 +0.58(+0.36%)
Jul 10, 2017 160.00 161.02 160.00 160.39 2,163 -0.55(-0.34%)
Jul 07, 2017 160.19 161.25 160.07 160.94 13,767 +2.00(+1.26%)
Jul 06, 2017 159.44 160.24 158.87 158.94 2,530 -2.49(-1.54%)
Jul 05, 2017 161.43 161.43 161.43 161.43 508 +0.27(+0.17%)
Jul 03, 2017 162.20 162.20 161.16 161.16 1,283 +0.25(+0.16%)
Jun 30, 2017 161.22 161.50 160.91 160.91 1,073 +0.11(+0.07%)
Jun 29, 2017 161.33 161.33 159.56 160.80 1,793 +0.22(+0.14%)
Jun 28, 2017 160.58 160.58 160.58 160.58 324 +0.47(+0.29%)
Jun 27, 2017 162.24 162.24 160.11 160.11 1,333 -2.70(-1.66%)
Jun 26, 2017 164.12 164.12 162.00 162.81 1,052 -0.20(-0.12%)
Jun 23, 2017 162.98 163.01 162.78 163.01 1,057 +1.22(+0.75%)
Jun 22, 2017 160.76 161.82 160.76 161.79 1,923 +0.98(+0.61%)
Jun 21, 2017 161.49 161.49 160.81 160.81 1,233 +0.48(+0.30%)
Jun 20, 2017 161.08 161.35 160.33 160.33 3,754 -1.21(-0.75%)
Jun 19, 2017 161.69 161.69 161.54 161.54 1,157 +2.31(+1.45%)
Jun 16, 2017 159.23 159.26 159.23 159.23 2,119 -0.49(-0.31%)
Jun 15, 2017 158.98 159.72 158.63 159.72 6,528 -1.10(-0.68%)
Jun 14, 2017 160.93 161.09 160.82 160.82 1,012 -0.13(-0.08%)
Jun 13, 2017 160.48 161.03 160.48 160.95 1,187 +1.05(+0.66%)
Jun 12, 2017 160.04 160.12 159.88 159.90 1,218 -0.89(-0.55%)
Jun 09, 2017 162.65 162.65 160.79 160.79 1,409 -0.92(-0.57%)
Jun 08, 2017 160.39 161.71 160.39 161.71 883 +1.76(+1.10%)
Jun 07, 2017 160.58 160.58 159.91 159.96 1,442 -0.68(-0.43%)
Jun 06, 2017 160.13 160.64 160.13 160.64 632 -0.28(-0.17%)
Jun 05, 2017 160.92 160.92 160.92 160.92 357 -0.05(-0.03%)
Jun 02, 2017 161.15 161.17 160.97 160.97 744 +1.32(+0.82%)
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.