Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Ishares ETF (NY: JKJ )

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 (%)
Jan 31, 2017 150.66 150.90 149.52 150.75 5,781 +0.82(+0.55%)
Jan 30, 2017 152.05 152.05 148.76 149.94 12,617 -1.77(-1.16%)
Jan 27, 2017 153.25 153.25 151.43 151.70 29,557 -0.99(-0.65%)
Jan 26, 2017 153.33 153.33 152.49 152.69 5,955 -0.35(-0.23%)
Jan 25, 2017 153.67 153.67 152.68 153.05 5,775 +1.51(+1.00%)
Jan 24, 2017 150.31 151.86 150.11 151.54 5,473 +2.14(+1.43%)
Jan 23, 2017 149.13 149.40 148.76 149.40 3,189 -0.30(-0.20%)
Jan 20, 2017 151.57 151.57 149.67 149.69 3,994 +0.59(+0.39%)
Jan 19, 2017 149.92 149.92 148.80 149.11 3,447 -1.14(-0.76%)
Jan 18, 2017 152.14 152.14 149.76 150.25 4,566 +0.53(+0.35%)
Jan 17, 2017 152.98 152.98 149.67 149.72 5,847 -1.67(-1.10%)
Jan 13, 2017 151.40 151.40 151.40 0 +1.08(+0.72%)
Jan 12, 2017 151.38 151.38 148.85 150.31 5,497 -0.93(-0.61%)
Jan 11, 2017 152.05 152.05 150.87 151.24 2,572 +0.07(+0.04%)
Jan 10, 2017 152.06 152.06 150.20 151.17 20,494 +1.48(+0.99%)
Jan 09, 2017 150.60 150.60 149.60 149.69 10,512 -1.44(-0.95%)
Jan 06, 2017 151.53 151.53 150.89 151.14 6,597 -0.29(-0.19%)
Jan 05, 2017 152.59 152.59 150.75 151.42 7,951 -1.62(-1.06%)
Jan 04, 2017 151.65 153.20 150.88 153.05 4,888 +2.70(+1.80%)
Jan 03, 2017 152.91 152.91 149.62 150.35 15,826 +0.30(+0.20%)
Dec 30, 2016 150.05 150.05 150.05 0 -0.55(-0.36%)
Dec 29, 2016 151.15 151.15 150.00 150.60 7,625 +0.28(+0.19%)
Dec 28, 2016 152.42 152.42 150.22 150.32 4,370 -1.70(-1.12%)
Dec 27, 2016 151.73 152.24 151.73 152.02 6,198 +0.57(+0.37%)
Dec 23, 2016 151.45 151.45 151.45 0 +0.67(+0.45%)
Dec 22, 2016 152.18 152.18 150.47 150.78 2,501 -1.68(-1.10%)
Dec 21, 2016 153.31 153.31 152.34 152.46 3,653 -0.31(-0.20%)
Dec 20, 2016 151.75 152.83 151.75 152.77 3,949 +1.14(+0.75%)
Dec 19, 2016 151.87 151.87 151.28 151.63 5,872 +0.94(+0.63%)
Dec 16, 2016 151.67 151.87 150.69 150.69 3,811 -0.11(-0.07%)
Dec 15, 2016 150.18 151.74 150.01 150.79 3,403 +0.35(+0.24%)
Dec 14, 2016 151.45 151.66 150.42 150.44 4,538 -1.49(-0.98%)
Dec 13, 2016 152.14 152.86 151.04 151.93 5,880 +0.31(+0.20%)
Dec 12, 2016 152.90 152.94 151.62 151.62 2,482 -1.97(-1.28%)
Dec 09, 2016 153.86 154.12 153.33 153.59 3,514 +0.09(+0.06%)
Dec 08, 2016 151.59 153.81 151.59 153.50 2,552 +2.00(+1.32%)
Dec 07, 2016 149.47 151.80 149.47 151.50 8,852 +1.72(+1.15%)
Dec 06, 2016 149.03 149.99 148.16 149.78 10,125 +1.31(+0.88%)
Dec 05, 2016 148.07 148.60 147.61 148.47 2,528 +2.14(+1.46%)
Dec 02, 2016 146.17 146.99 146.15 146.33 5,709 -0.01(-0.01%)
Dec 01, 2016 146.86 147.41 145.79 146.34 42,423 -0.52(-0.35%)
Nov 30, 2016 147.65 147.76 146.55 146.86 2,121 -0.28(-0.19%)
Nov 29, 2016 147.56 147.78 147.10 147.14 2,550 +0.16(+0.11%)
Nov 28, 2016 148.43 148.43 146.98 146.98 1,599 -1.26(-0.85%)
Nov 25, 2016 148.43 148.43 148.24 148.24 613 +0.12(+0.08%)
Nov 23, 2016 148.12 148.12 148.12 0 +0.72(+0.49%)
Nov 22, 2016 146.28 147.42 146.21 147.40 4,956 +1.68(+1.15%)
Nov 21, 2016 146.20 146.20 144.99 145.72 8,910 +0.52(+0.36%)
Nov 18, 2016 144.85 145.21 144.85 145.20 1,102 +0.61(+0.42%)
Nov 17, 2016 144.57 144.67 144.25 144.59 3,604 +0.71(+0.49%)
Nov 16, 2016 143.52 143.89 143.43 143.89 3,827 -0.16(-0.11%)
Nov 15, 2016 142.88 144.05 142.88 144.05 2,691 +0.66(+0.46%)
Nov 14, 2016 143.65 143.65 143.14 143.39 3,493 +2.83(+2.01%)
Nov 11, 2016 139.15 141.16 139.15 140.56 3,678 +2.11(+1.52%)
Nov 10, 2016 140.07 140.07 137.94 138.45 4,709 +1.53(+1.12%)
Nov 09, 2016 133.59 137.34 133.42 136.92 7,507 +2.78(+2.07%)
Nov 08, 2016 132.82 134.30 132.82 134.14 1,503 +0.71(+0.54%)
Nov 07, 2016 132.78 133.69 132.78 133.42 7,898 +2.98(+2.29%)
Nov 04, 2016 130.38 131.53 130.38 130.44 6,514 -0.04(-0.03%)
Nov 03, 2016 130.30 130.51 130.30 130.48 3,814 -0.12(-0.09%)
Nov 02, 2016 131.19 131.27 130.43 130.59 3,277 -1.19(-0.91%)
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.