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 (%)
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%)
Nov 01, 2016 133.10 133.21 131.48 131.79 5,328 -1.79(-1.34%)
Oct 31, 2016 132.99 133.62 132.99 133.58 4,315 +0.63(+0.47%)
Oct 28, 2016 133.06 133.58 132.94 132.94 8,317 +0.14(+0.11%)
Oct 27, 2016 134.36 134.77 132.80 132.80 1,908 -1.62(-1.20%)
Oct 26, 2016 134.52 134.96 134.42 134.42 1,339 -0.77(-0.57%)
Oct 25, 2016 134.91 135.38 134.87 135.19 2,153 -0.79(-0.58%)
Oct 24, 2016 136.13 136.30 135.60 135.97 1,753 +1.79(+1.33%)
Oct 21, 2016 134.19 134.19 134.19 134.19 481 -1.56(-1.15%)
Oct 20, 2016 135.75 135.75 135.75 135.75 607 -0.26(-0.19%)
Oct 19, 2016 136.22 136.22 136.00 136.00 1,720 +0.69(+0.51%)
Oct 18, 2016 135.10 135.41 135.10 135.31 1,840 +0.83(+0.61%)
Oct 17, 2016 135.09 135.21 134.48 134.48 2,346 -0.38(-0.28%)
Oct 14, 2016 135.55 136.03 134.77 134.87 17,119 -0.58(-0.43%)
Oct 13, 2016 134.43 135.44 134.43 135.44 1,148 -0.59(-0.44%)
Oct 12, 2016 135.68 136.18 135.68 136.04 2,682 +0.48(+0.36%)
Oct 11, 2016 136.73 136.73 134.97 135.55 2,973 -2.50(-1.81%)
Oct 10, 2016 138.30 138.30 137.98 138.05 1,636 +1.26(+0.92%)
Oct 07, 2016 137.27 137.34 136.02 136.79 3,755 -1.06(-0.77%)
Oct 06, 2016 136.81 137.85 136.81 137.85 2,769 -0.37(-0.27%)
Oct 05, 2016 138.21 138.32 137.80 138.22 2,023 +1.44(+1.06%)
Oct 04, 2016 138.10 138.26 136.78 136.78 2,117 -0.85(-0.62%)
Oct 03, 2016 137.86 138.21 137.44 137.63 9,125 -0.66(-0.48%)
Sep 30, 2016 137.60 138.72 137.38 138.29 4,156 +0.47(+0.34%)
Sep 29, 2016 138.55 138.80 137.82 137.82 3,488 +0.19(+0.14%)
Sep 28, 2016 137.63 137.63 137.63 137.63 822 +0.00(+0.00%)
Sep 27, 2016 137.29 137.99 137.29 137.63 3,353 -0.10(-0.07%)
Sep 26, 2016 138.25 138.25 137.66 137.72 2,017 -1.24(-0.90%)
Sep 23, 2016 139.16 139.16 138.86 138.97 3,509 -0.28(-0.20%)
Sep 22, 2016 139.07 139.40 139.07 139.25 2,331 +1.56(+1.13%)
Sep 21, 2016 135.94 137.69 135.84 137.69 3,605 +1.49(+1.10%)
Sep 20, 2016 136.53 136.53 136.02 136.20 1,704 -0.07(-0.05%)
Sep 19, 2016 136.97 136.97 136.26 136.26 1,231 +0.77(+0.57%)
Sep 16, 2016 135.13 135.54 135.04 135.49 7,620 -0.30(-0.22%)
Sep 15, 2016 135.06 135.80 135.06 135.80 927 +1.00(+0.74%)
Sep 14, 2016 134.88 134.88 134.54 134.80 2,063 -0.34(-0.25%)
Sep 13, 2016 136.40 136.40 134.29 135.14 2,822 -2.42(-1.76%)
Sep 12, 2016 136.25 137.61 136.25 137.56 2,560 +1.44(+1.05%)
Sep 09, 2016 138.18 138.24 136.12 136.12 4,681 -3.88(-2.77%)
Sep 08, 2016 140.21 140.47 140.00 140.00 3,285 -0.54(-0.38%)
Sep 07, 2016 139.84 140.57 139.84 140.54 3,256 +0.82(+0.59%)
Sep 06, 2016 139.48 139.81 139.48 139.72 2,923 -0.46(-0.33%)
Sep 02, 2016 140.19 140.18 140.18 140.18 2,520 +1.18(+0.85%)
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.