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, 2017 168.70 168.89 168.14 168.40 2,551 +0.48(+0.29%)
Nov 29, 2017 168.05 168.05 167.89 167.91 1,854 +1.55(+0.93%)
Nov 28, 2017 164.76 166.50 164.70 166.36 2,952 +2.11(+1.29%)
Nov 27, 2017 164.02 164.31 164.02 164.25 2,881 +0.08(+0.05%)
Nov 24, 2017 164.22 164.22 164.17 164.17 444 -0.23(-0.14%)
Nov 22, 2017 164.44 165.00 164.38 164.40 1,470 +0.33(+0.20%)
Nov 21, 2017 163.39 164.11 163.39 164.07 2,692 +1.24(+0.76%)
Nov 20, 2017 161.84 162.83 161.84 162.83 5,326 +0.97(+0.60%)
Nov 17, 2017 160.93 162.03 160.93 161.86 3,237 +0.49(+0.30%)
Nov 16, 2017 160.12 161.55 160.12 161.37 3,348 +2.06(+1.30%)
Nov 15, 2017 159.40 159.61 159.31 159.31 1,862 -0.45(-0.28%)
Nov 14, 2017 159.68 159.88 159.55 159.76 7,696 -0.30(-0.19%)
Nov 13, 2017 159.75 160.06 159.75 160.06 5,716 +0.28(+0.18%)
Nov 10, 2017 159.78 159.78 159.78 159.78 701 +0.33(+0.21%)
Nov 09, 2017 159.55 160.06 159.20 159.44 2,623 -0.94(-0.59%)
Nov 08, 2017 159.50 160.46 159.50 160.39 1,200 +0.50(+0.31%)
Nov 07, 2017 159.97 159.97 159.89 159.89 731 -1.04(-0.64%)
Nov 06, 2017 160.89 160.93 160.82 160.93 947 +0.32(+0.20%)
Nov 03, 2017 160.75 160.75 160.56 160.61 1,972 +0.16(+0.10%)
Nov 02, 2017 160.73 160.94 160.44 160.44 2,069 -0.63(-0.39%)
Nov 01, 2017 161.97 161.97 160.55 161.07 2,688 -0.73(-0.45%)
Oct 31, 2017 160.89 161.81 160.89 161.81 2,642 +1.49(+0.93%)
Oct 30, 2017 161.16 161.90 160.29 160.31 6,434 -2.20(-1.35%)
Oct 27, 2017 161.97 162.56 161.53 162.51 1,333 +0.49(+0.31%)
Oct 26, 2017 162.06 162.20 162.01 162.01 4,780 +0.55(+0.34%)
Oct 25, 2017 162.00 162.00 160.89 161.46 1,874 -1.23(-0.76%)
Oct 24, 2017 162.97 162.97 162.36 162.69 1,559 +0.51(+0.32%)
Oct 23, 2017 163.54 163.54 162.16 162.18 3,754 -1.25(-0.77%)
Oct 20, 2017 163.23 163.66 163.09 163.43 11,951 +1.03(+0.64%)
Oct 19, 2017 161.72 162.45 161.53 162.40 3,538 -0.21(-0.13%)
Oct 18, 2017 162.50 162.77 162.50 162.62 1,534 +0.87(+0.54%)
Oct 17, 2017 162.18 162.81 161.74 161.74 3,613 -0.65(-0.40%)
Oct 16, 2017 162.60 162.63 162.39 162.39 1,308 -0.64(-0.39%)
Oct 13, 2017 163.10 163.10 162.73 163.02 2,267 +0.12(+0.08%)
Oct 12, 2017 162.26 163.03 162.26 162.90 1,221 +0.01(+0.01%)
Oct 11, 2017 162.94 163.15 162.80 162.89 6,218 +0.05(+0.03%)
Oct 10, 2017 163.33 163.33 162.78 162.84 1,129 -0.15(-0.09%)
Oct 09, 2017 163.04 163.07 162.93 162.99 1,247 -0.17(-0.10%)
Oct 06, 2017 163.32 163.37 162.92 163.16 1,645 +0.29(+0.18%)
Oct 04, 2017 162.87 565 -0.57(-0.35%)
Oct 03, 2017 162.78 163.44 162.71 163.44 2,360 +0.24(+0.14%)
Oct 02, 2017 161.94 163.21 161.94 163.21 24,551 +1.54(+0.95%)
Sep 29, 2017 161.23 161.72 161.23 161.67 1,569 +0.37(+0.23%)
Sep 28, 2017 160.16 161.38 160.16 161.29 1,592 +0.31(+0.19%)
Sep 27, 2017 161.25 158.80 160.99 18,275 +2.01(+1.26%)
Sep 26, 2017 158.49 159.04 158.31 158.98 2,401 +0.97(+0.62%)
Sep 25, 2017 158.22 158.22 157.56 158.00 1,187 +0.28(+0.18%)
Sep 22, 2017 157.06 157.87 157.06 157.72 7,269 +0.56(+0.36%)
Sep 21, 2017 157.02 157.29 157.02 157.17 2,396 +0.28(+0.18%)
Sep 20, 2017 156.90 156.90 156.88 156.88 867 +0.69(+0.44%)
Sep 19, 2017 155.98 156.23 155.95 156.20 1,131 +0.02(+0.01%)
Sep 18, 2017 155.53 156.51 155.53 156.18 3,312 +0.71(+0.46%)
Sep 15, 2017 155.22 155.46 155.19 155.46 972 +0.52(+0.33%)
Sep 14, 2017 155.00 155.00 154.78 154.95 1,437 -0.25(-0.16%)
Sep 13, 2017 154.62 155.19 154.62 155.19 919 +0.36(+0.23%)
Sep 12, 2017 154.20 154.85 154.20 154.84 3,023 +1.09(+0.71%)
Sep 11, 2017 153.42 153.75 153.42 153.75 1,039 +1.42(+0.93%)
Sep 08, 2017 151.46 152.36 151.46 152.32 2,167 +0.52(+0.35%)
Sep 07, 2017 153.13 153.13 151.71 151.80 4,433 -0.94(-0.61%)
Sep 06, 2017 153.04 153.04 152.74 152.74 1,654 +0.30(+0.20%)
Sep 05, 2017 153.45 153.45 152.19 152.44 1,864 -1.74(-1.13%)
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.