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 (%)
Feb 28, 2018 166.67 166.95 163.97 163.97 4,252 -2.64(-1.58%)
Feb 27, 2018 167.91 167.91 166.60 166.60 1,256 -1.44(-0.86%)
Feb 26, 2018 168.77 168.77 168.04 168.04 1,280 +0.82(+0.49%)
Feb 23, 2018 167.04 167.23 166.99 167.23 2,030 +0.35(+0.21%)
Feb 22, 2018 166.85 166.88 1,709 +0.33(+0.20%)
Feb 21, 2018 166.80 168.34 166.50 166.55 3,195 -0.04(-0.02%)
Feb 20, 2018 167.52 168.05 166.23 166.59 7,644 -1.82(-1.08%)
Feb 16, 2018 168.41 168.41 168.41 0 +1.28(+0.76%)
Feb 15, 2018 167.17 167.17 165.92 167.14 2,434 +1.30(+0.78%)
Feb 14, 2018 162.09 166.12 162.09 165.84 2,243 +1.90(+1.16%)
Feb 13, 2018 162.70 164.06 162.70 163.94 5,094 -0.38(-0.23%)
Feb 12, 2018 162.70 164.61 161.81 164.32 2,967 +2.87(+1.78%)
Feb 09, 2018 161.76 162.62 158.70 161.45 3,431 -0.21(-0.13%)
Feb 08, 2018 165.66 165.66 161.66 161.66 7,536 -3.94(-2.38%)
Feb 07, 2018 165.56 166.16 165.33 165.61 4,124 +0.54(+0.33%)
Feb 06, 2018 160.77 165.99 159.39 165.06 4,533 -1.49(-0.89%)
Feb 05, 2018 168.70 169.78 164.24 166.55 13,723 -3.77(-2.21%)
Feb 02, 2018 171.51 171.63 170.27 170.32 6,462 -2.74(-1.59%)
Feb 01, 2018 171.50 173.15 171.50 173.06 8,182 +0.41(+0.24%)
Jan 31, 2018 173.33 173.47 172.66 172.66 5,156 -0.63(-0.37%)
Jan 30, 2018 172.94 173.81 172.94 173.29 14,639 -1.62(-0.93%)
Jan 29, 2018 176.36 176.36 174.90 174.91 3,034 -1.41(-0.80%)
Jan 26, 2018 175.52 176.32 175.31 176.32 3,068 +1.11(+0.63%)
Jan 25, 2018 177.15 177.15 174.92 175.22 3,271 -0.69(-0.39%)
Jan 24, 2018 177.41 177.41 175.44 175.91 4,897 -0.63(-0.36%)
Jan 23, 2018 176.66 176.66 175.72 176.54 1,556 +0.59(+0.34%)
Jan 22, 2018 174.87 175.96 174.87 175.95 9,350 +1.34(+0.77%)
Jan 19, 2018 173.27 174.71 173.27 174.61 2,659 +0.53(+0.31%)
Jan 18, 2018 174.53 174.53 173.59 174.08 2,472 -1.10(-0.63%)
Jan 17, 2018 174.65 175.18 173.95 175.18 3,902 +1.44(+0.83%)
Jan 16, 2018 175.93 176.70 173.60 173.74 8,307 -1.56(-0.89%)
Jan 12, 2018 175.30 175.30 175.30 0 +0.26(+0.15%)
Jan 11, 2018 173.03 175.04 173.03 175.04 2,468 +3.04(+1.77%)
Jan 10, 2018 172.28 171.56 172.00 3,172 -0.27(-0.16%)
Jan 09, 2018 173.66 173.66 172.28 172.28 15,552 +0.08(+0.04%)
Jan 08, 2018 170.81 172.20 170.81 172.20 1,884 +0.98(+0.57%)
Jan 05, 2018 170.81 171.84 170.66 171.22 5,016 +0.39(+0.23%)
Jan 04, 2018 171.19 171.26 170.73 170.83 22,692 +0.38(+0.22%)
Jan 03, 2018 170.44 170.78 170.01 170.45 3,266 +0.13(+0.07%)
Jan 02, 2018 169.53 170.69 169.53 170.32 31,476 +0.84(+0.49%)
Dec 29, 2017 169.48 169.48 169.48 0 -0.70(-0.41%)
Dec 28, 2017 169.70 170.26 169.70 170.19 1,897 +0.30(+0.18%)
Dec 27, 2017 170.40 170.50 169.84 169.88 2,688 +0.07(+0.04%)
Dec 26, 2017 170.02 170.08 169.81 169.81 2,212 +0.17(+0.10%)
Dec 22, 2017 169.41 169.76 169.29 169.65 4,658 -0.05(-0.03%)
Dec 21, 2017 169.04 169.95 169.04 169.70 2,023 +0.66(+0.39%)
Dec 20, 2017 168.91 169.16 168.66 169.04 1,777 +0.48(+0.28%)
Dec 19, 2017 169.87 170.00 168.53 168.56 3,454 -0.85(-0.50%)
Dec 18, 2017 169.53 169.54 169.28 169.41 1,744 +1.88(+1.12%)
Dec 15, 2017 167.20 168.19 167.20 167.52 1,895 +2.37(+1.43%)
Dec 14, 2017 167.03 167.03 164.76 165.16 3,968 -1.85(-1.11%)
Dec 13, 2017 166.79 167.39 166.79 167.01 998 +0.12(+0.07%)
Dec 12, 2017 167.03 167.03 166.88 166.88 1,066 +0.21(+0.13%)
Dec 11, 2017 167.32 167.32 166.48 166.67 1,882 -0.16(-0.09%)
Dec 08, 2017 166.79 166.82 166.79 166.82 663 +0.45(+0.27%)
Dec 07, 2017 166.25 166.54 166.11 166.38 1,295 +0.72(+0.44%)
Dec 06, 2017 166.27 166.27 165.65 165.65 3,989 -0.81(-0.49%)
Dec 05, 2017 168.82 168.84 166.47 166.47 7,254 -2.71(-1.60%)
Dec 04, 2017 166.75 169.18 169.18 1,813 +2.43(+1.46%)
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.