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, 2020 197.34 197.34 197.34 930 -0.08(-0.04%)
Dec 30, 2020 197.74 197.74 197.43 197.43 930 +2.24(+1.15%)
Dec 29, 2020 196.25 196.25 195.19 195.19 2,601 -2.72(-1.37%)
Dec 28, 2020 197.90 197.90 197.90 197.90 474 +0.17(+0.08%)
Dec 24, 2020 196.41 197.74 196.41 197.74 300 +0.07(+0.03%)
Dec 23, 2020 197.37 197.67 197.37 197.67 1,021 +2.08(+1.07%)
Dec 22, 2020 195.98 195.98 195.40 195.59 1,619 +0.65(+0.33%)
Dec 21, 2020 193.69 194.99 192.50 194.93 2,306 -0.62(-0.32%)
Dec 18, 2020 197.35 197.35 195.55 195.55 1,500 -1.19(-0.60%)
Dec 17, 2020 194.09 196.74 194.09 196.74 1,374 +1.02(+0.52%)
Dec 16, 2020 196.91 196.91 195.72 195.72 1,250 -0.35(-0.18%)
Dec 15, 2020 194.36 196.06 194.36 196.06 2,071 +3.97(+2.07%)
Dec 14, 2020 192.09 192.09 192.09 192.09 510 -1.41(-0.73%)
Dec 11, 2020 193.26 193.50 193.26 193.50 800 -0.79(-0.40%)
Dec 10, 2020 193.31 194.28 193.24 194.28 1,104 +0.25(+0.13%)
Dec 09, 2020 195.51 195.55 193.99 194.03 2,008 -0.43(-0.22%)
Dec 08, 2020 193.62 194.46 193.62 194.46 1,275 +1.15(+0.59%)
Dec 07, 2020 193.34 193.39 192.84 193.31 816 -0.56(-0.29%)
Dec 04, 2020 193.23 193.86 191.56 193.86 2,500 +4.00(+2.11%)
Dec 03, 2020 190.88 191.14 189.86 189.86 1,313 +0.57(+0.30%)
Dec 02, 2020 188.81 189.32 188.81 189.30 690 +0.04(+0.02%)
Dec 01, 2020 189.02 189.26 188.98 189.26 785 +2.53(+1.36%)
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%)
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.