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, 2020 185.47 185.47 182.98 183.04 1,700 -3.55(-1.90%)
Jan 30, 2020 185.49 186.59 184.48 186.59 7,659 -0.16(-0.09%)
Jan 29, 2020 189.32 189.32 186.75 186.75 4,241 -0.87(-0.46%)
Jan 28, 2020 186.75 187.83 186.75 187.62 3,671 +1.22(+0.66%)
Jan 27, 2020 183.17 186.96 183.17 186.39 5,720 -1.85(-0.98%)
Jan 24, 2020 192.46 192.46 188.24 188.24 3,200 -2.52(-1.32%)
Jan 23, 2020 189.55 190.76 189.30 190.76 2,208 +0.56(+0.30%)
Jan 22, 2020 190.77 190.78 190.03 190.20 4,636 -0.19(-0.10%)
Jan 21, 2020 193.08 193.08 190.23 190.38 5,407 -1.62(-0.84%)
Jan 17, 2020 194.49 194.49 192.00 192.00 1,700 -0.12(-0.06%)
Jan 16, 2020 191.73 192.12 191.73 192.12 1,458 +2.01(+1.06%)
Jan 15, 2020 190.43 190.67 189.57 190.11 3,544 +0.59(+0.31%)
Jan 14, 2020 188.63 190.11 188.63 189.52 3,826 +0.58(+0.31%)
Jan 13, 2020 188.20 188.93 188.20 188.93 3,454 +1.20(+0.64%)
Jan 10, 2020 188.24 188.49 187.51 187.73 3,800 -0.81(-0.43%)
Jan 09, 2020 189.43 189.43 188.54 188.54 4,601 +0.16(+0.08%)
Jan 08, 2020 188.78 189.10 187.89 188.38 1,544 +0.19(+0.10%)
Jan 07, 2020 187.93 188.58 187.83 188.19 19,634 -0.33(-0.17%)
Jan 06, 2020 187.41 188.84 187.41 188.52 20,894 -0.22(-0.12%)
Jan 03, 2020 186.81 188.84 186.81 188.74 2,000 +0.02(+0.01%)
Jan 02, 2020 188.59 188.72 187.37 188.72 2,677 -0.09(-0.05%)
Dec 31, 2019 189.38 189.38 188.81 188.81 1,500 +0.17(+0.09%)
Dec 30, 2019 188.24 189.09 188.24 188.64 1,594 -0.15(-0.08%)
Dec 27, 2019 188.80 189.11 188.47 188.79 2,600 -0.71(-0.37%)
Dec 26, 2019 188.69 189.50 188.69 189.50 856 +0.46(+0.24%)
Dec 24, 2019 188.79 189.04 188.79 189.04 300 +0.28(+0.15%)
Dec 23, 2019 188.78 188.89 188.68 188.76 1,311 -0.50(-0.26%)
Dec 20, 2019 189.10 189.68 189.07 189.26 1,600 +0.81(+0.43%)
Dec 19, 2019 187.44 188.49 187.44 188.45 2,154 +0.67(+0.36%)
Dec 18, 2019 187.93 187.93 186.95 187.78 2,405 +0.76(+0.40%)
Dec 17, 2019 186.11 187.18 186.11 187.03 2,348 +0.71(+0.38%)
Dec 16, 2019 186.32 186.32 186.32 186.32 450 +1.33(+0.72%)
Dec 13, 2019 186.03 186.03 184.91 184.98 501 -1.31(-0.70%)
Dec 12, 2019 184.41 187.11 184.41 186.29 6,155 +1.39(+0.75%)
Dec 11, 2019 184.43 185.06 184.43 184.90 2,729 +0.29(+0.16%)
Dec 10, 2019 185.02 185.02 184.61 184.61 591 -0.57(-0.31%)
Dec 09, 2019 185.50 185.50 185.11 185.18 690 -0.29(-0.16%)
Dec 06, 2019 185.97 186.19 185.47 185.47 1,204 +1.88(+1.02%)
Dec 05, 2019 183.48 183.68 183.48 183.59 1,002 +0.65(+0.36%)
Dec 04, 2019 183.60 183.67 182.94 182.94 2,075 +0.97(+0.53%)
Dec 03, 2019 180.61 181.97 180.50 181.97 8,172 -0.67(-0.37%)
Dec 02, 2019 184.81 184.81 182.64 182.64 3,200 -1.90(-1.03%)
Nov 29, 2019 184.53 184.53 184.53 184.53 200 -1.22(-0.66%)
Nov 27, 2019 186.94 186.94 185.24 185.75 1,204 +0.83(+0.45%)
Nov 26, 2019 184.30 185.15 184.30 184.92 2,934 +0.46(+0.25%)
Nov 25, 2019 183.07 184.48 183.06 184.46 1,867 +2.98(+1.64%)
Nov 22, 2019 181.10 181.61 181.10 181.48 702 +0.49(+0.27%)
Nov 21, 2019 180.96 181.22 180.96 180.98 1,141 -1.22(-0.67%)
Nov 20, 2019 181.92 183.16 181.23 182.20 3,627 -1.06(-0.58%)
Nov 19, 2019 182.85 183.65 182.85 183.25 1,682 +0.13(+0.07%)
Nov 18, 2019 183.44 183.44 182.79 183.12 2,613 -0.15(-0.08%)
Nov 15, 2019 183.15 183.38 183.15 183.27 803 +0.81(+0.45%)
Nov 14, 2019 182.21 182.61 182.21 182.46 1,547 +0.50(+0.28%)
Nov 13, 2019 181.24 182.37 181.21 181.95 2,741 -0.50(-0.28%)
Nov 12, 2019 183.60 183.67 182.37 182.46 5,454 -0.16(-0.09%)
Nov 11, 2019 182.75 182.75 182.56 182.62 553 -0.31(-0.17%)
Nov 08, 2019 182.89 183.04 182.36 182.92 4,115 -0.07(-0.04%)
Nov 07, 2019 184.80 184.80 182.75 183.00 8,135 +0.06(+0.03%)
Nov 06, 2019 182.80 182.94 182.34 182.94 2,334 -0.63(-0.34%)
Nov 05, 2019 183.26 184.58 183.26 183.57 2,450 -0.11(-0.06%)
Nov 04, 2019 183.07 183.68 182.79 183.68 2,242 +1.65(+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.