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 (%)
Oct 30, 2020 159.27 159.27 159.27 159.27 300 -2.00(-1.24%)
Oct 29, 2020 160.46 161.27 160.22 161.27 1,696 +2.02(+1.27%)
Oct 28, 2020 160.85 160.85 159.25 159.25 1,723 -4.31(-2.64%)
Oct 27, 2020 164.33 164.33 163.57 163.57 1,197 -2.44(-1.47%)
Oct 26, 2020 166.84 166.84 165.64 166.01 558 -3.30(-1.95%)
Oct 23, 2020 168.87 169.30 168.87 169.30 1,100 +0.90(+0.53%)
Oct 22, 2020 165.67 168.41 165.67 168.41 773 +2.75(+1.66%)
Oct 21, 2020 166.02 166.86 165.62 165.65 1,169 -0.87(-0.52%)
Oct 20, 2020 166.72 167.20 166.52 166.52 1,072 +1.22(+0.74%)
Oct 19, 2020 167.67 167.79 165.29 165.29 1,314 -2.07(-1.24%)
Oct 16, 2020 168.07 168.07 167.36 167.36 500 -0.50(-0.30%)
Oct 15, 2020 163.76 167.88 163.76 167.86 2,436 +1.58(+0.95%)
Oct 14, 2020 167.77 167.77 166.28 166.28 2,189 -0.87(-0.52%)
Oct 13, 2020 167.38 167.57 167.00 167.15 11,143 -1.76(-1.04%)
Oct 12, 2020 168.55 168.97 168.17 168.91 1,541 +0.99(+0.59%)
Oct 09, 2020 168.07 168.07 167.92 167.92 500 +0.33(+0.20%)
Oct 08, 2020 167.31 167.59 166.79 167.59 1,898 +1.74(+1.05%)
Oct 07, 2020 164.10 165.98 164.10 165.85 4,056 +2.57(+1.57%)
Oct 06, 2020 164.23 166.44 163.28 163.28 1,338 -0.30(-0.18%)
Oct 05, 2020 161.30 163.62 161.30 163.58 2,072 +3.20(+1.99%)
Oct 02, 2020 157.78 160.38 157.78 160.38 1,800 +2.02(+1.27%)
Oct 01, 2020 157.65 158.49 157.65 158.36 2,653 +1.54(+0.98%)
Sep 30, 2020 157.89 157.89 155.73 156.82 1,632 +1.03(+0.66%)
Sep 29, 2020 157.18 157.18 154.88 155.79 1,034 -1.03(-0.66%)
Sep 28, 2020 157.04 157.16 156.82 156.82 762 +3.50(+2.28%)
Sep 25, 2020 151.95 153.33 151.76 153.33 1,300 +1.64(+1.08%)
Sep 24, 2020 150.84 153.13 150.84 151.69 1,135 +0.45(+0.30%)
Sep 23, 2020 154.34 154.41 151.24 151.24 1,514 -4.25(-2.73%)
Sep 22, 2020 154.42 155.49 154.25 155.49 2,112 +1.42(+0.92%)
Sep 21, 2020 154.40 154.43 153.55 154.07 3,969 -5.17(-3.25%)
Sep 18, 2020 161.81 161.84 159.04 159.24 2,600 -2.04(-1.27%)
Sep 17, 2020 159.87 161.29 159.87 161.28 2,112 -0.89(-0.55%)
Sep 16, 2020 161.95 162.94 161.95 162.18 1,605 +0.90(+0.56%)
Sep 15, 2020 162.25 162.25 161.27 161.27 697 -0.17(-0.10%)
Sep 14, 2020 160.81 161.44 160.81 161.44 1,812 +3.09(+1.95%)
Sep 11, 2020 159.07 159.23 157.45 158.35 1,100 -0.62(-0.39%)
Sep 10, 2020 160.37 160.37 158.97 158.97 936 -1.33(-0.83%)
Sep 09, 2020 159.51 160.81 159.44 160.31 5,333 +1.63(+1.03%)
Sep 08, 2020 159.76 160.15 158.67 158.67 4,299 -3.52(-2.17%)
Sep 04, 2020 163.08 163.08 161.56 162.20 1,000 +0.01(+0.01%)
Sep 03, 2020 165.06 166.44 162.14 162.18 1,837 -3.77(-2.27%)
Sep 02, 2020 164.39 166.18 163.75 165.95 2,515 +2.07(+1.26%)
Sep 01, 2020 163.58 163.88 163.51 163.88 1,061 +0.82(+0.50%)
Aug 31, 2020 163.65 163.65 163.06 163.06 1,158 -1.77(-1.08%)
Aug 28, 2020 164.09 164.84 164.07 164.84 1,600 +0.81(+0.49%)
Aug 27, 2020 164.70 164.70 164.03 164.03 1,076 +1.31(+0.80%)
Aug 26, 2020 162.81 162.84 162.57 162.72 11,332 -0.93(-0.57%)
Aug 25, 2020 164.24 164.88 162.59 163.65 2,505 -0.35(-0.21%)
Aug 24, 2020 162.25 164.00 161.57 164.00 1,934 +2.88(+1.79%)
Aug 21, 2020 160.88 161.12 160.88 161.12 1,300 -0.53(-0.33%)
Aug 20, 2020 162.23 162.23 161.65 161.65 970 -0.68(-0.42%)
Aug 19, 2020 163.08 163.32 162.33 162.33 1,595 -0.08(-0.05%)
Aug 18, 2020 164.25 164.25 162.41 162.41 1,853 -2.08(-1.26%)
Aug 17, 2020 164.77 165.06 164.48 164.48 3,001 +0.06(+0.04%)
Aug 14, 2020 164.82 164.82 164.19 164.42 700 -0.16(-0.10%)
Aug 13, 2020 165.98 165.98 164.30 164.58 997 -1.40(-0.84%)
Aug 12, 2020 166.50 166.50 165.73 165.98 1,486 +0.82(+0.50%)
Aug 11, 2020 167.44 167.92 165.16 165.16 4,197 -0.13(-0.08%)
Aug 10, 2020 165.74 165.74 165.29 165.29 600 +1.54(+0.94%)
Aug 07, 2020 162.11 163.75 161.96 163.75 900 +3.10(+1.93%)
Aug 06, 2020 160.28 160.65 160.28 160.65 915 -0.25(-0.15%)
Aug 05, 2020 159.81 161.22 159.81 160.90 2,530 +2.39(+1.51%)
Aug 04, 2020 156.97 158.51 156.97 158.51 1,877 +0.89(+0.57%)
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.