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 (%)
Sep 30, 2015 124.11 125.22 123.45 125.22 1,106 +2.56(+2.09%)
Sep 29, 2015 123.39 124.94 122.66 122.66 2,613 -1.37(-1.11%)
Sep 28, 2015 126.47 126.47 123.53 124.03 52,924 -3.72(-2.91%)
Sep 25, 2015 130.08 130.08 127.75 127.75 2,909 -1.53(-1.18%)
Sep 24, 2015 129.35 129.35 129.28 129.28 521 -1.75(-1.33%)
Sep 23, 2015 131.89 131.89 131.03 131.03 782 +0.18(+0.14%)
Sep 22, 2015 132.15 132.50 130.85 130.85 1,424 -2.56(-1.92%)
Sep 21, 2015 134.98 135.40 133.41 133.41 5,668 -0.47(-0.35%)
Sep 18, 2015 134.74 135.12 133.88 133.88 1,074 -1.26(-0.93%)
Sep 17, 2015 135.14 135.14 135.14 135.14 233 -0.25(-0.19%)
Sep 16, 2015 134.15 135.39 134.15 135.39 1,257 +1.13(+0.84%)
Sep 15, 2015 132.75 134.26 132.75 134.26 1,945 +1.52(+1.14%)
Sep 14, 2015 132.89 132.89 132.41 132.75 911 +0.31(+0.23%)
Sep 11, 2015 132.11 132.77 131.66 132.44 2,192 +0.13(+0.10%)
Sep 10, 2015 131.80 132.31 131.80 132.31 1,224 +0.43(+0.33%)
Sep 09, 2015 133.10 133.53 131.88 131.88 729 -1.24(-0.93%)
Sep 08, 2015 131.75 133.12 131.56 133.12 899 +3.34(+2.58%)
Sep 04, 2015 129.72 129.78 129.78 129.78 1,749 -1.87(-1.42%)
Sep 03, 2015 131.08 132.32 131.08 131.64 2,466 +1.65(+1.27%)
Sep 02, 2015 129.92 129.99 129.34 129.99 1,572 +1.63(+1.27%)
Sep 01, 2015 130.84 130.84 128.21 128.36 3,343 -3.81(-2.88%)
Aug 31, 2015 132.43 133.12 131.91 132.17 1,988 -0.83(-0.62%)
Aug 28, 2015 132.56 133.00 132.45 133.00 1,519 +2.08(+1.59%)
Aug 27, 2015 131.21 132.42 130.91 130.91 6,870 +1.29(+1.00%)
Aug 26, 2015 129.30 129.68 126.14 129.62 3,211 +0.74(+0.58%)
Aug 25, 2015 132.58 132.58 128.34 128.88 2,675 +0.56(+0.43%)
Aug 24, 2015 131.13 131.13 123.13 128.32 7,659 -4.14(-3.12%)
Aug 21, 2015 132.40 133.59 132.39 132.46 3,422 -1.71(-1.27%)
Aug 20, 2015 136.48 136.66 134.17 134.17 3,115 -4.12(-2.98%)
Aug 19, 2015 137.92 138.58 137.92 138.29 863 -1.61(-1.15%)
Aug 18, 2015 140.18 140.40 139.90 139.90 586 -0.45(-0.32%)
Aug 17, 2015 138.60 140.35 138.47 140.35 2,407 +2.43(+1.76%)
Aug 14, 2015 138.11 138.11 137.63 137.92 2,149 -0.25(-0.18%)
Aug 13, 2015 138.83 139.36 138.17 138.17 1,637 -0.57(-0.41%)
Aug 12, 2015 137.42 138.75 136.81 138.75 3,158 -0.14(-0.10%)
Aug 11, 2015 139.20 139.20 138.00 138.89 1,934 -0.97(-0.69%)
Aug 10, 2015 140.24 140.24 139.76 139.86 3,299 +2.57(+1.87%)
Aug 07, 2015 138.46 138.68 137.29 137.29 3,634 -1.80(-1.29%)
Aug 06, 2015 141.71 141.71 138.06 139.09 11,481 -2.32(-1.64%)
Aug 05, 2015 141.53 141.71 141.41 141.41 767 +0.40(+0.28%)
Aug 04, 2015 141.18 141.47 140.53 141.01 2,531 -0.09(-0.06%)
Aug 03, 2015 142.16 142.16 140.99 141.10 1,152 -1.39(-0.98%)
Jul 31, 2015 142.49 142.49 142.49 142.49 334 +1.61(+1.15%)
Jul 29, 2015 139.85 140.95 139.85 140.87 221 +0.77(+0.55%)
Jul 28, 2015 138.54 140.22 138.33 140.10 1,652 +1.43(+1.03%)
Jul 27, 2015 138.50 138.68 138.50 138.68 796 -1.65(-1.18%)
Jul 24, 2015 141.77 141.77 140.06 140.33 2,670 -1.82(-1.28%)
Jul 23, 2015 143.83 143.83 142.15 142.15 1,374 -0.76(-0.53%)
Jul 22, 2015 141.70 142.90 141.70 142.90 1,514 +0.46(+0.32%)
Jul 21, 2015 142.20 142.60 141.89 142.45 19,931 -0.51(-0.36%)
Jul 20, 2015 143.25 143.30 142.96 142.96 4,463 -0.55(-0.38%)
Jul 17, 2015 143.51 143.51 143.51 143.51 667 -0.62(-0.43%)
Jul 16, 2015 144.08 144.22 144.08 144.13 2,206 +1.12(+0.78%)
Jul 15, 2015 143.68 143.73 143.01 143.01 1,977 -0.72(-0.50%)
Jul 14, 2015 143.08 143.89 143.08 143.73 3,236 +0.69(+0.48%)
Jul 13, 2015 142.21 143.04 142.21 143.04 1,849 +1.84(+1.31%)
Jul 10, 2015 140.74 141.19 140.69 141.19 2,396 +1.82(+1.30%)
Jul 09, 2015 139.81 139.81 138.97 139.38 1,062 +1.43(+1.03%)
Jul 08, 2015 139.19 139.76 137.77 137.95 2,388 -0.45(-0.32%)
Jul 07, 2015 138.40 138.40 138.40 138.40 740 -0.67(-0.48%)
Jul 06, 2015 139.97 139.97 139.06 139.06 912 -0.62(-0.45%)
Jul 02, 2015 141.68 139.69 139.69 139.69 1,234 -1.19(-0.84%)
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.