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 31, 2017 153.65 155.07 153.65 155.07 965 -0.09(-0.06%)
May 30, 2017 156.49 156.49 155.16 155.16 1,533 -1.24(-0.79%)
May 26, 2017 156.40 156.40 156.40 156.40 452 +0.11(+0.07%)
May 25, 2017 156.27 156.35 156.27 156.30 786 +0.42(+0.27%)
May 24, 2017 155.36 155.88 155.29 155.87 1,670 +1.00(+0.65%)
May 23, 2017 154.40 155.11 154.40 154.87 2,475 +0.14(+0.09%)
May 22, 2017 154.21 154.74 154.21 154.73 1,039 +1.11(+0.72%)
May 19, 2017 153.67 153.67 153.57 153.62 1,372 +0.73(+0.48%)
May 18, 2017 152.48 152.89 152.12 152.89 805 +0.32(+0.21%)
May 17, 2017 154.09 154.18 152.57 152.57 1,822 -3.32(-2.13%)
May 16, 2017 154.73 155.88 154.73 155.88 2,571 +0.49(+0.32%)
May 15, 2017 154.88 155.88 154.88 155.39 2,545 +1.21(+0.78%)
May 12, 2017 154.59 154.59 154.18 154.18 739 -0.43(-0.28%)
May 11, 2017 154.74 154.77 153.46 154.61 2,476 -0.30(-0.19%)
May 10, 2017 153.88 154.97 153.88 154.91 14,690 +0.75(+0.49%)
May 09, 2017 154.07 154.15 153.82 154.15 5,931 +0.34(+0.22%)
May 08, 2017 154.02 154.02 153.81 153.81 903 -0.78(-0.50%)
May 05, 2017 153.22 154.59 153.22 154.59 1,725 +1.78(+1.16%)
May 03, 2017 152.81 71 -0.85(-0.56%)
May 02, 2017 153.57 153.66 153.57 153.66 694 -0.53(-0.34%)
May 01, 2017 153.22 154.15 153.16 154.19 14,936 +1.26(+0.82%)
Apr 28, 2017 153.73 153.73 152.94 152.94 1,656 -1.41(-0.92%)
Apr 27, 2017 154.52 154.52 154.35 154.35 936 +0.88(+0.57%)
Apr 26, 2017 153.31 153.99 153.31 153.47 1,318 -0.49(-0.32%)
Apr 25, 2017 153.97 153.97 153.97 153.97 644 +1.77(+1.16%)
Apr 24, 2017 152.26 152.40 152.16 152.20 1,168 +1.62(+1.08%)
Apr 21, 2017 150.49 150.79 150.49 150.57 1,778 -0.47(-0.31%)
Apr 20, 2017 150.53 151.06 150.53 151.04 1,245 +1.74(+1.17%)
Apr 19, 2017 150.22 150.22 149.30 149.30 2,090 +1.32(+0.89%)
Apr 18, 2017 147.86 148.19 147.59 147.98 1,403 -0.56(-0.38%)
Apr 17, 2017 147.71 148.54 147.69 148.54 4,106 +0.14(+0.09%)
Apr 13, 2017 148.64 148.64 148.40 148.40 1,994 -0.01(-0.01%)
Apr 12, 2017 149.87 149.87 148.22 148.41 2,044 -0.27(-0.18%)
Apr 11, 2017 149.28 149.28 148.68 148.68 1,574 -0.57(-0.38%)
Apr 10, 2017 149.71 149.94 149.25 149.25 1,160 +0.18(+0.12%)
Apr 07, 2017 149.03 149.07 149.03 149.07 522 +0.15(+0.10%)
Apr 06, 2017 147.46 148.94 147.46 148.92 1,881 -1.25(-0.83%)
Apr 05, 2017 150.23 150.23 149.74 150.17 818 +0.84(+0.56%)
Apr 04, 2017 150.15 150.15 149.05 149.33 2,933 -0.54(-0.36%)
Apr 03, 2017 150.28 150.28 149.69 149.87 6,461 -1.34(-0.88%)
Mar 31, 2017 151.28 151.28 151.21 151.21 621 +0.53(+0.35%)
Mar 30, 2017 150.68 150.68 150.68 150.68 647 +0.56(+0.37%)
Mar 29, 2017 150.10 150.12 149.34 150.12 1,271 +0.70(+0.47%)
Mar 28, 2017 148.89 149.42 148.89 149.42 1,087 +2.38(+1.62%)
Mar 27, 2017 147.04 147.04 147.04 147.04 608 -1.02(-0.69%)
Mar 24, 2017 148.73 148.84 148.03 148.05 4,572 +0.43(+0.29%)
Mar 23, 2017 148.50 148.50 147.60 147.62 1,597 +0.13(+0.09%)
Mar 22, 2017 146.75 147.49 146.75 147.49 3,664 +0.22(+0.15%)
Mar 21, 2017 148.74 148.96 147.26 147.27 2,257 -4.15(-2.74%)
Mar 20, 2017 150.92 151.43 150.92 151.43 824 -0.02(-0.01%)
Mar 17, 2017 151.47 151.51 151.44 151.44 1,116 +0.38(+0.25%)
Mar 16, 2017 152.12 152.12 150.96 151.07 1,070 +0.42(+0.28%)
Mar 15, 2017 149.65 150.65 149.65 150.65 1,793 +2.00(+1.35%)
Mar 14, 2017 148.13 148.65 148.13 148.65 981 -0.92(-0.61%)
Mar 13, 2017 149.25 149.57 149.15 149.57 2,226 +0.67(+0.45%)
Mar 10, 2017 148.99 148.99 148.22 148.90 2,507 +0.74(+0.50%)
Mar 09, 2017 148.78 148.78 147.65 148.16 3,468 -0.46(-0.31%)
Mar 08, 2017 149.79 149.79 148.56 148.62 2,340 -0.40(-0.27%)
Mar 07, 2017 149.36 149.99 148.96 149.02 3,512 -1.25(-0.83%)
Mar 06, 2017 150.26 150.30 150.15 150.27 1,287 -0.87(-0.57%)
Mar 03, 2017 151.49 151.49 150.72 151.14 2,027 +0.06(+0.04%)
Mar 02, 2017 151.77 151.81 151.04 151.08 1,946 -1.49(-0.98%)
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.