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, 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%)
Nov 02, 2020 163.17 163.17 163.17 163.17 440 +3.90(+2.45%)
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%)
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.