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, 2019 162.40 163.64 161.98 163.64 4,939 +2.01(+1.24%)
Jan 30, 2019 160.00 162.26 160.00 161.63 4,934 +1.19(+0.74%)
Jan 29, 2019 160.96 161.03 160.28 160.43 4,141 +0.25(+0.16%)
Jan 28, 2019 159.25 160.36 159.25 160.18 2,950 -0.29(-0.18%)
Jan 25, 2019 160.43 160.60 160.36 160.47 1,621 +1.66(+1.04%)
Jan 24, 2019 158.40 159.03 158.40 158.82 2,677 +1.34(+0.85%)
Jan 23, 2019 157.54 159.02 156.60 157.47 1,887 -0.52(-0.33%)
Jan 22, 2019 160.05 160.05 157.99 157.99 8,631 -2.68(-1.67%)
Jan 18, 2019 159.44 160.67 159.44 160.67 5,371 +2.10(+1.32%)
Jan 17, 2019 156.50 158.57 156.50 158.57 4,896 +1.18(+0.75%)
Jan 16, 2019 156.61 157.49 156.61 157.39 2,153 +1.50(+0.96%)
Jan 15, 2019 155.16 155.89 154.78 155.89 2,597 +0.64(+0.41%)
Jan 14, 2019 155.33 156.07 155.17 155.25 934 -1.05(-0.67%)
Jan 11, 2019 155.49 156.54 154.94 156.30 3,243 +0.42(+0.27%)
Jan 10, 2019 154.64 155.87 154.43 155.87 1,907 +1.02(+0.66%)
Jan 09, 2019 153.43 155.18 153.43 154.85 3,687 +1.24(+0.80%)
Jan 08, 2019 152.90 153.62 151.79 153.62 892 +2.50(+1.65%)
Jan 07, 2019 150.73 151.57 150.73 151.12 1,037 +1.92(+1.28%)
Jan 04, 2019 149.27 149.51 148.98 149.20 2,533 +4.70(+3.25%)
Jan 03, 2019 144.51 146.35 143.81 144.50 4,094 -1.76(-1.20%)
Jan 02, 2019 142.91 146.84 142.91 146.26 1,979 +0.38(+0.26%)
Dec 31, 2018 145.28 145.89 143.83 145.89 9,932 +1.04(+0.72%)
Dec 28, 2018 145.12 145.81 144.33 144.85 10,033 +0.69(+0.48%)
Dec 27, 2018 142.01 144.16 140.00 144.16 15,152 -0.12(-0.08%)
Dec 26, 2018 137.95 144.28 137.95 144.28 10,627 +6.33(+4.59%)
Dec 24, 2018 139.68 140.64 137.95 137.95 12,364 -3.48(-2.46%)
Dec 21, 2018 145.40 146.12 141.42 141.42 8,209 -3.05(-2.11%)
Dec 20, 2018 148.69 148.69 143.09 144.47 14,471 -2.06(-1.41%)
Dec 19, 2018 151.17 151.17 145.68 146.53 16,820 -3.00(-2.01%)
Dec 18, 2018 151.20 151.20 149.03 149.53 13,703 +0.28(+0.19%)
Dec 17, 2018 151.89 152.79 149.04 149.24 10,578 -3.27(-2.14%)
Dec 14, 2018 155.03 155.03 152.50 152.51 5,292 -2.72(-1.76%)
Dec 13, 2018 156.25 156.30 155.18 155.24 1,878 -1.67(-1.07%)
Dec 12, 2018 157.81 158.20 156.91 156.91 3,813 +1.26(+0.81%)
Dec 11, 2018 157.57 157.57 154.87 155.65 4,895 -0.03(-0.02%)
Dec 10, 2018 154.75 155.67 154.31 155.67 2,143 -0.77(-0.49%)
Dec 07, 2018 159.93 160.08 156.44 156.44 1,628 -2.44(-1.53%)
Dec 06, 2018 157.38 158.88 155.92 158.88 2,662 -1.86(-1.16%)
Dec 04, 2018 167.27 167.27 160.74 160.74 1,831 -5.35(-3.22%)
Dec 03, 2018 165.79 166.13 164.57 166.08 6,853 +1.05(+0.64%)
Nov 30, 2018 164.39 165.03 163.80 165.03 2,849 +1.16(+0.71%)
Nov 29, 2018 163.80 164.45 163.77 163.87 1,460 -0.01(-0.01%)
Nov 28, 2018 162.22 163.99 160.52 163.88 3,864 +2.54(+1.58%)
Nov 27, 2018 161.93 162.26 161.15 161.33 3,841 -1.10(-0.67%)
Nov 26, 2018 162.90 163.19 161.84 162.43 1,654 +0.56(+0.35%)
Nov 23, 2018 162.02 162.02 161.76 161.87 508 +0.60(+0.37%)
Nov 21, 2018 161.26 161.26 161.26 0 +1.70(+1.06%)
Nov 20, 2018 161.41 161.41 159.57 159.57 1,464 -3.41(-2.09%)
Nov 19, 2018 164.46 164.48 162.31 162.97 2,228 -0.63(-0.38%)
Nov 16, 2018 163.26 164.22 163.26 163.60 1,221 -0.32(-0.20%)
Nov 15, 2018 161.36 164.66 160.95 163.93 3,674 +1.61(+0.99%)
Nov 14, 2018 165.05 165.05 162.32 162.32 1,970 -1.43(-0.87%)
Nov 13, 2018 165.22 165.46 163.59 163.74 1,869 -1.44(-0.87%)
Nov 12, 2018 166.53 166.53 164.88 165.19 1,444 -1.74(-1.04%)
Nov 09, 2018 167.07 167.77 165.72 166.93 14,756 -1.24(-0.74%)
Nov 08, 2018 168.58 168.90 168.12 168.16 1,702 -0.16(-0.10%)
Nov 07, 2018 167.38 168.33 167.38 168.33 1,755 +1.79(+1.08%)
Nov 06, 2018 164.83 166.53 164.83 166.53 1,561 +1.26(+0.76%)
Nov 05, 2018 164.59 165.86 164.35 165.28 5,428 +1.24(+0.75%)
Nov 02, 2018 164.71 164.71 164.04 164.04 1,526 -1.00(-0.61%)
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.