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 29, 2015 139.11 140.01 139.11 139.52 1,002 -0.56(-0.40%)
May 28, 2015 140.18 140.18 139.64 140.08 2,716 -0.13(-0.09%)
May 27, 2015 138.91 140.21 138.91 140.21 2,225 +1.70(+1.23%)
May 26, 2015 139.30 139.30 138.26 138.51 1,885 -1.69(-1.20%)
May 22, 2015 139.89 140.20 140.20 140.20 412 +0.17(+0.12%)
May 21, 2015 140.46 140.46 139.75 140.03 1,569 -0.13(-0.09%)
May 20, 2015 139.96 140.22 139.96 140.16 703 -0.20(-0.14%)
May 19, 2015 140.77 140.77 140.13 140.37 1,679 +0.09(+0.06%)
May 18, 2015 138.76 140.28 138.76 140.28 1,075 +1.62(+1.17%)
May 15, 2015 138.75 138.81 138.18 138.66 2,279 -0.08(-0.06%)
May 14, 2015 137.49 138.80 137.49 138.74 1,055 +1.21(+0.88%)
May 13, 2015 137.46 137.52 137.44 137.52 820 +0.72(+0.52%)
May 12, 2015 136.60 136.80 135.87 136.80 1,493 -1.49(-1.08%)
May 11, 2015 137.64 138.66 137.64 138.30 3,796 +0.49(+0.35%)
May 08, 2015 138.13 138.13 137.54 137.81 993 +1.13(+0.82%)
May 07, 2015 135.90 136.94 135.90 136.69 1,780 +1.70(+1.26%)
May 05, 2015 135.44 135.44 134.72 134.99 592 -2.03(-1.48%)
May 04, 2015 136.32 137.46 136.32 137.02 1,297 +0.78(+0.57%)
May 01, 2015 137.85 137.85 135.35 136.24 3,088 +1.45(+1.07%)
Apr 30, 2015 137.45 137.45 134.79 134.79 1,693 -3.78(-2.72%)
Apr 29, 2015 137.97 138.57 137.97 138.57 910 -0.94(-0.67%)
Apr 28, 2015 139.52 139.52 139.23 139.51 1,317 +0.16(+0.11%)
Apr 27, 2015 141.83 141.83 139.36 139.36 1,155 -1.78(-1.26%)
Apr 24, 2015 141.13 141.13 141.13 141.13 714 -0.95(-0.67%)
Apr 23, 2015 140.73 142.08 140.73 142.08 1,647 +0.81(+0.57%)
Apr 22, 2015 140.87 141.28 140.87 141.28 1,376 -0.18(-0.13%)
Apr 21, 2015 140.90 141.63 141.15 141.46 1,418 +0.56(+0.40%)
Apr 20, 2015 141.09 141.09 140.90 140.90 1,022 +1.40(+1.00%)
Apr 17, 2015 140.67 140.69 139.10 139.50 9,865 -2.74(-1.92%)
Apr 16, 2015 142.08 142.24 141.87 142.24 1,538 -0.32(-0.23%)
Apr 15, 2015 142.22 142.56 141.83 142.56 4,705 +0.97(+0.69%)
Apr 14, 2015 141.43 141.59 141.43 141.59 1,064 +0.12(+0.09%)
Apr 13, 2015 141.60 142.33 141.47 141.47 2,727 -0.32(-0.23%)
Apr 10, 2015 141.50 141.85 141.45 141.79 4,046 +1.04(+0.74%)
Apr 09, 2015 140.72 140.84 140.52 140.75 2,625 -0.68(-0.48%)
Apr 08, 2015 140.91 141.42 140.85 141.42 979 +1.28(+0.91%)
Apr 07, 2015 141.08 141.08 140.14 140.14 1,271 -0.28(-0.20%)
Apr 06, 2015 138.19 140.43 138.19 140.43 815 +0.98(+0.70%)
Apr 02, 2015 139.27 139.44 139.44 139.44 1,545 +0.78(+0.56%)
Apr 01, 2015 138.26 138.72 138.26 138.67 1,006 -1.18(-0.85%)
Mar 31, 2015 139.70 139.85 139.51 139.85 1,099 -0.09(-0.07%)
Mar 30, 2015 139.41 139.95 139.17 139.95 2,460 +1.97(+1.43%)
Mar 27, 2015 137.98 137.98 137.98 137.98 765 +1.31(+0.96%)
Mar 26, 2015 136.85 137.00 135.98 136.67 2,042 -0.34(-0.25%)
Mar 25, 2015 141.08 141.08 137.01 137.01 2,969 -3.56(-2.53%)
Mar 24, 2015 140.91 140.91 140.49 140.57 1,017 -0.29(-0.21%)
Mar 23, 2015 140.78 140.98 140.78 140.87 1,878 +0.05(+0.04%)
Mar 20, 2015 140.61 141.09 140.53 140.81 2,126 +1.04(+0.75%)
Mar 19, 2015 139.65 139.91 139.60 139.77 2,579 +0.04(+0.03%)
Mar 18, 2015 138.35 139.73 137.96 139.73 1,596 +1.20(+0.87%)
Mar 17, 2015 138.47 138.52 137.73 138.52 2,725 +0.29(+0.21%)
Mar 16, 2015 137.95 138.27 137.95 138.23 1,525 +1.54(+1.13%)
Mar 13, 2015 137.43 137.43 135.82 136.69 2,167 -0.11(-0.08%)
Mar 12, 2015 136.97 137.19 136.80 136.80 1,135 +1.15(+0.85%)
Mar 11, 2015 134.75 135.65 134.75 135.65 1,829 +0.91(+0.68%)
Mar 10, 2015 134.76 135.25 134.68 134.74 2,177 -1.65(-1.21%)
Mar 09, 2015 135.89 136.38 135.89 136.38 863 +0.67(+0.49%)
Mar 06, 2015 136.78 136.78 135.71 135.71 1,311 -1.39(-1.01%)
Mar 05, 2015 137.25 137.25 137.10 137.10 1,828 +0.01(+0.01%)
Mar 04, 2015 136.96 137.23 137.31 137.09 1,533 -0.22(-0.16%)
Mar 03, 2015 137.19 137.57 137.19 137.31 854 -0.25(-0.18%)
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.