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 (%)
Dec 31, 2018 145.28 145.89 143.83 145.89 9,932 +1.04(+0.72%)
Dec 28, 2018 145.12 145.81 144.33 144.85 10,033 +0.69(+0.48%)
Dec 27, 2018 142.01 144.16 140.00 144.16 15,152 -0.12(-0.08%)
Dec 26, 2018 137.95 144.28 137.95 144.28 10,627 +6.33(+4.59%)
Dec 24, 2018 139.68 140.64 137.95 137.95 12,364 -3.48(-2.46%)
Dec 21, 2018 145.40 146.12 141.42 141.42 8,209 -3.05(-2.11%)
Dec 20, 2018 148.69 148.69 143.09 144.47 14,471 -2.06(-1.41%)
Dec 19, 2018 151.17 151.17 145.68 146.53 16,820 -3.00(-2.01%)
Dec 18, 2018 151.20 151.20 149.03 149.53 13,703 +0.28(+0.19%)
Dec 17, 2018 151.89 152.79 149.04 149.24 10,578 -3.27(-2.14%)
Dec 14, 2018 155.03 155.03 152.50 152.51 5,292 -2.72(-1.76%)
Dec 13, 2018 156.25 156.30 155.18 155.24 1,878 -1.67(-1.07%)
Dec 12, 2018 157.81 158.20 156.91 156.91 3,813 +1.26(+0.81%)
Dec 11, 2018 157.57 157.57 154.87 155.65 4,895 -0.03(-0.02%)
Dec 10, 2018 154.75 155.67 154.31 155.67 2,143 -0.77(-0.49%)
Dec 07, 2018 159.93 160.08 156.44 156.44 1,628 -2.44(-1.53%)
Dec 06, 2018 157.38 158.88 155.92 158.88 2,662 -1.86(-1.16%)
Dec 04, 2018 167.27 167.27 160.74 160.74 1,831 -5.35(-3.22%)
Dec 03, 2018 165.79 166.13 164.57 166.08 6,853 +1.05(+0.64%)
Nov 30, 2018 164.39 165.03 163.80 165.03 2,849 +1.16(+0.71%)
Nov 29, 2018 163.80 164.45 163.77 163.87 1,460 -0.01(-0.01%)
Nov 28, 2018 162.22 163.99 160.52 163.88 3,864 +2.54(+1.58%)
Nov 27, 2018 161.93 162.26 161.15 161.33 3,841 -1.10(-0.67%)
Nov 26, 2018 162.90 163.19 161.84 162.43 1,654 +0.56(+0.35%)
Nov 23, 2018 162.02 162.02 161.76 161.87 508 +0.60(+0.37%)
Nov 21, 2018 161.26 161.26 161.26 0 +1.70(+1.06%)
Nov 20, 2018 161.41 161.41 159.57 159.57 1,464 -3.41(-2.09%)
Nov 19, 2018 164.46 164.48 162.31 162.97 2,228 -0.63(-0.38%)
Nov 16, 2018 163.26 164.22 163.26 163.60 1,221 -0.32(-0.20%)
Nov 15, 2018 161.36 164.66 160.95 163.93 3,674 +1.61(+0.99%)
Nov 14, 2018 165.05 165.05 162.32 162.32 1,970 -1.43(-0.87%)
Nov 13, 2018 165.22 165.46 163.59 163.74 1,869 -1.44(-0.87%)
Nov 12, 2018 166.53 166.53 164.88 165.19 1,444 -1.74(-1.04%)
Nov 09, 2018 167.07 167.77 165.72 166.93 14,756 -1.24(-0.74%)
Nov 08, 2018 168.58 168.90 168.12 168.16 1,702 -0.16(-0.10%)
Nov 07, 2018 167.38 168.33 167.38 168.33 1,755 +1.79(+1.08%)
Nov 06, 2018 164.83 166.53 164.83 166.53 1,561 +1.26(+0.76%)
Nov 05, 2018 164.59 165.86 164.35 165.28 5,428 +1.24(+0.75%)
Nov 02, 2018 164.71 164.71 164.04 164.04 1,526 -1.00(-0.61%)
Nov 01, 2018 163.45 165.04 163.45 165.04 2,084 +2.27(+1.39%)
Oct 31, 2018 161.85 162.77 161.85 162.77 3,023 +1.56(+0.97%)
Oct 30, 2018 158.34 161.21 158.34 161.21 2,880 +3.55(+2.25%)
Oct 29, 2018 160.16 161.14 156.34 157.66 4,659 -0.20(-0.12%)
Oct 26, 2018 157.11 159.43 154.99 157.86 5,088 -1.33(-0.84%)
Oct 25, 2018 156.63 159.26 156.63 159.19 12,324 +2.83(+1.81%)
Oct 24, 2018 161.70 161.86 156.35 156.35 4,201 -5.99(-3.69%)
Oct 23, 2018 161.20 162.36 158.29 162.35 9,637 -0.58(-0.36%)
Oct 22, 2018 163.15 164.41 162.93 162.93 1,642 -0.42(-0.26%)
Oct 19, 2018 165.96 165.96 163.35 163.35 2,035 -1.62(-0.98%)
Oct 18, 2018 167.25 167.25 164.97 164.97 1,471 -2.67(-1.60%)
Oct 17, 2018 166.61 167.91 165.85 167.64 2,328 +0.26(+0.16%)
Oct 16, 2018 164.80 167.73 164.80 167.38 1,677 +2.36(+1.43%)
Oct 15, 2018 163.47 165.02 163.04 165.02 2,626 +2.07(+1.27%)
Oct 12, 2018 166.41 166.41 161.96 162.95 4,274 -1.37(-0.83%)
Oct 11, 2018 166.15 167.34 163.13 164.31 8,117 -3.60(-2.15%)
Oct 10, 2018 170.37 170.37 167.87 167.92 1,537 -4.23(-2.45%)
Oct 09, 2018 172.86 172.86 171.98 172.14 1,639 +0.19(+0.11%)
Oct 08, 2018 172.18 172.18 171.95 171.95 1,389 -0.03(-0.02%)
Oct 05, 2018 172.75 172.75 171.62 171.98 1,933 -1.77(-1.02%)
Oct 04, 2018 174.46 174.46 172.75 173.75 16,194 -1.41(-0.80%)
Oct 03, 2018 174.33 175.72 174.03 175.15 1,407 +1.23(+0.71%)
Oct 02, 2018 175.18 175.18 173.59 173.92 6,040 -0.77(-0.44%)
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.