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 29, 2021 205.75 205.75 201.88 202.49 1,800 -2.17(-1.06%)
Jan 28, 2021 205.11 206.21 204.66 204.66 3,026 +0.64(+0.31%)
Jan 27, 2021 205.73 205.73 204.02 204.02 2,294 -4.51(-2.16%)
Jan 26, 2021 208.80 209.47 208.53 208.53 844 -1.13(-0.54%)
Jan 25, 2021 210.90 210.90 208.11 209.66 1,989 -0.67(-0.32%)
Jan 22, 2021 208.35 210.33 208.35 210.33 18,800 +0.66(+0.31%)
Jan 21, 2021 209.81 210.21 209.60 209.68 1,493 -1.37(-0.65%)
Jan 20, 2021 210.62 211.05 210.62 211.05 657 +1.27(+0.61%)
Jan 19, 2021 211.34 211.34 208.60 209.78 2,337 +1.45(+0.70%)
Jan 15, 2021 207.29 208.65 207.29 208.32 1,200 -2.05(-0.98%)
Jan 14, 2021 211.09 211.09 210.38 210.38 690 +2.57(+1.23%)
Jan 13, 2021 208.16 208.50 207.66 207.81 1,401 -1.43(-0.68%)
Jan 12, 2021 207.58 209.25 207.32 209.24 3,713 +2.93(+1.42%)
Jan 11, 2021 200.81 206.31 200.81 206.31 3,429 +0.44(+0.21%)
Jan 08, 2021 206.41 206.58 205.19 205.88 1,200 -0.66(-0.32%)
Jan 07, 2021 207.20 207.20 206.05 206.53 1,686 +1.66(+0.81%)
Jan 06, 2021 198.34 205.12 198.34 204.87 1,756 +7.66(+3.88%)
Jan 05, 2021 193.94 198.18 193.94 197.21 1,685 +2.86(+1.47%)
Jan 04, 2021 194.47 194.64 194.22 194.35 2,273 -2.99(-1.52%)
Dec 31, 2020 197.34 197.34 197.34 930 -0.08(-0.04%)
Dec 30, 2020 197.74 197.74 197.43 197.43 930 +2.24(+1.15%)
Dec 29, 2020 196.25 196.25 195.19 195.19 2,601 -2.72(-1.37%)
Dec 28, 2020 197.90 197.90 197.90 197.90 474 +0.17(+0.08%)
Dec 24, 2020 196.41 197.74 196.41 197.74 300 +0.07(+0.03%)
Dec 23, 2020 197.37 197.67 197.37 197.67 1,021 +2.08(+1.07%)
Dec 22, 2020 195.98 195.98 195.40 195.59 1,619 +0.65(+0.33%)
Dec 21, 2020 193.69 194.99 192.50 194.93 2,306 -0.62(-0.32%)
Dec 18, 2020 197.35 197.35 195.55 195.55 1,500 -1.19(-0.60%)
Dec 17, 2020 194.09 196.74 194.09 196.74 1,374 +1.02(+0.52%)
Dec 16, 2020 196.91 196.91 195.72 195.72 1,250 -0.35(-0.18%)
Dec 15, 2020 194.36 196.06 194.36 196.06 2,071 +3.97(+2.07%)
Dec 14, 2020 192.09 192.09 192.09 192.09 510 -1.41(-0.73%)
Dec 11, 2020 193.26 193.50 193.26 193.50 800 -0.79(-0.40%)
Dec 10, 2020 193.31 194.28 193.24 194.28 1,104 +0.25(+0.13%)
Dec 09, 2020 195.51 195.55 193.99 194.03 2,008 -0.43(-0.22%)
Dec 08, 2020 193.62 194.46 193.62 194.46 1,275 +1.15(+0.59%)
Dec 07, 2020 193.34 193.39 192.84 193.31 816 -0.56(-0.29%)
Dec 04, 2020 193.23 193.86 191.56 193.86 2,500 +4.00(+2.11%)
Dec 03, 2020 190.88 191.14 189.86 189.86 1,313 +0.57(+0.30%)
Dec 02, 2020 188.81 189.32 188.81 189.30 690 +0.04(+0.02%)
Dec 01, 2020 189.02 189.26 188.98 189.26 785 +2.53(+1.36%)
Nov 30, 2020 190.52 190.52 186.73 186.73 1,622 -3.69(-1.94%)
Nov 27, 2020 190.41 190.41 190.41 190.41 100 -0.39(-0.21%)
Nov 25, 2020 191.38 191.38 189.45 190.80 700 -1.45(-0.76%)
Nov 24, 2020 190.72 192.26 190.72 192.26 1,444 +4.49(+2.39%)
Nov 23, 2020 185.48 188.20 185.48 187.77 1,667 +3.11(+1.68%)
Nov 20, 2020 184.24 184.66 184.12 184.66 500 -0.01(-0.00%)
Nov 19, 2020 182.99 184.67 182.99 184.67 704 +1.42(+0.78%)
Nov 18, 2020 185.59 185.59 183.24 183.24 849 -2.04(-1.10%)
Nov 17, 2020 183.47 185.80 182.34 185.28 1,613 +0.24(+0.13%)
Nov 16, 2020 183.76 185.04 183.76 185.04 2,328 +5.04(+2.80%)
Nov 13, 2020 180.00 180.00 180.00 180.00 500 +4.35(+2.47%)
Nov 12, 2020 176.01 176.01 175.66 175.66 363 -3.26(-1.82%)
Nov 11, 2020 178.82 178.94 178.82 178.92 627 -1.24(-0.69%)
Nov 10, 2020 177.72 180.33 177.20 180.16 1,487 +3.46(+1.96%)
Nov 09, 2020 181.96 184.30 176.70 176.70 7,925 +7.90(+4.68%)
Nov 06, 2020 170.84 170.97 168.60 168.80 27,900 -1.41(-0.83%)
Nov 05, 2020 169.93 170.22 169.93 170.22 780 +4.61(+2.79%)
Nov 04, 2020 167.13 167.13 164.53 165.60 1,392 -2.15(-1.28%)
Nov 03, 2020 167.04 167.75 167.04 167.75 510 +4.59(+2.81%)
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.