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 (%)
Mar 29, 2019 168.45 168.45 167.06 167.56 1,313 +0.40(+0.24%)
Mar 28, 2019 166.98 167.16 165.57 167.16 1,890 +2.00(+1.21%)
Mar 27, 2019 165.16 165.65 164.96 165.15 1,295 -0.06(-0.03%)
Mar 26, 2019 166.10 166.10 165.21 165.21 764 +1.74(+1.06%)
Mar 25, 2019 162.87 163.47 162.84 163.47 806 +0.64(+0.39%)
Mar 22, 2019 165.68 165.68 162.79 162.83 4,143 -5.43(-3.23%)
Mar 21, 2019 168.02 168.97 167.72 168.26 1,952 +1.80(+1.08%)
Mar 20, 2019 166.46 166.46 166.46 166.46 647 -1.51(-0.90%)
Mar 19, 2019 169.35 169.62 167.89 167.97 1,525 -1.28(-0.76%)
Mar 18, 2019 168.52 169.26 168.40 169.26 3,916 +1.26(+0.75%)
Mar 15, 2019 168.43 168.47 167.99 167.99 810 +0.18(+0.11%)
Mar 14, 2019 168.34 168.34 167.81 167.81 716 -0.64(-0.38%)
Mar 13, 2019 168.90 168.94 168.45 168.45 1,027 +0.72(+0.43%)
Mar 12, 2019 167.40 168.38 167.40 167.73 2,137 -0.08(-0.05%)
Mar 11, 2019 166.24 167.81 166.24 167.81 1,778 +2.25(+1.36%)
Mar 08, 2019 165.07 165.56 165.03 165.56 912 -0.32(-0.20%)
Mar 07, 2019 166.21 166.96 165.84 165.89 1,925 -1.60(-0.96%)
Mar 06, 2019 169.84 169.84 167.49 167.49 2,140 -2.70(-1.59%)
Mar 05, 2019 171.08 171.08 170.01 170.20 8,261 -0.50(-0.30%)
Mar 04, 2019 170.34 170.70 170.34 170.70 647 -0.70(-0.41%)
Mar 01, 2019 170.27 171.64 170.05 171.40 3,141 +1.05(+0.61%)
Feb 28, 2019 170.36 170.62 170.36 170.36 1,351 -0.25(-0.14%)
Feb 27, 2019 169.86 170.61 169.68 170.60 1,548 +0.20(+0.11%)
Feb 26, 2019 171.33 171.48 170.41 170.41 2,809 -1.22(-0.71%)
Feb 25, 2019 174.58 174.58 171.61 171.63 1,454 -0.36(-0.21%)
Feb 22, 2019 170.93 171.99 170.93 171.99 608 +1.07(+0.62%)
Feb 21, 2019 174.66 174.66 170.67 170.92 2,395 -0.35(-0.20%)
Feb 20, 2019 170.69 171.41 170.69 171.27 1,525 +0.78(+0.46%)
Feb 19, 2019 169.88 170.80 169.56 170.49 1,880 +0.50(+0.29%)
Feb 15, 2019 170.01 170.01 169.02 169.99 2,533 +2.40(+1.43%)
Feb 14, 2019 166.91 167.59 166.88 167.59 1,368 +0.05(+0.03%)
Feb 13, 2019 167.33 167.54 166.90 167.54 1,144 +0.76(+0.46%)
Feb 12, 2019 166.50 166.78 166.50 166.78 1,466 +1.93(+1.17%)
Feb 11, 2019 164.26 164.85 163.90 164.85 1,871 +0.90(+0.55%)
Feb 08, 2019 164.17 164.17 162.89 163.94 3,750 -0.13(-0.08%)
Feb 07, 2019 163.87 164.68 162.93 164.07 4,678 -1.18(-0.72%)
Feb 06, 2019 166.77 166.77 164.86 165.25 3,003 -0.18(-0.11%)
Feb 05, 2019 165.35 165.43 164.39 165.43 2,013 +0.83(+0.50%)
Feb 04, 2019 162.58 164.63 162.58 164.60 2,695 +1.23(+0.75%)
Feb 01, 2019 162.95 163.43 162.90 163.37 16,013 -0.27(-0.16%)
Jan 31, 2019 162.40 163.64 161.98 163.64 4,939 +2.01(+1.24%)
Jan 30, 2019 160.00 162.26 160.00 161.63 4,934 +1.19(+0.74%)
Jan 29, 2019 160.96 161.03 160.28 160.43 4,141 +0.25(+0.16%)
Jan 28, 2019 159.25 160.36 159.25 160.18 2,950 -0.29(-0.18%)
Jan 25, 2019 160.43 160.60 160.36 160.47 1,621 +1.66(+1.04%)
Jan 24, 2019 158.40 159.03 158.40 158.82 2,677 +1.34(+0.85%)
Jan 23, 2019 157.54 159.02 156.60 157.47 1,887 -0.52(-0.33%)
Jan 22, 2019 160.05 160.05 157.99 157.99 8,631 -2.68(-1.67%)
Jan 18, 2019 159.44 160.67 159.44 160.67 5,371 +2.10(+1.32%)
Jan 17, 2019 156.50 158.57 156.50 158.57 4,896 +1.18(+0.75%)
Jan 16, 2019 156.61 157.49 156.61 157.39 2,153 +1.50(+0.96%)
Jan 15, 2019 155.16 155.89 154.78 155.89 2,597 +0.64(+0.41%)
Jan 14, 2019 155.33 156.07 155.17 155.25 934 -1.05(-0.67%)
Jan 11, 2019 155.49 156.54 154.94 156.30 3,243 +0.42(+0.27%)
Jan 10, 2019 154.64 155.87 154.43 155.87 1,907 +1.02(+0.66%)
Jan 09, 2019 153.43 155.18 153.43 154.85 3,687 +1.24(+0.80%)
Jan 08, 2019 152.90 153.62 151.79 153.62 892 +2.50(+1.65%)
Jan 07, 2019 150.73 151.57 150.73 151.12 1,037 +1.92(+1.28%)
Jan 04, 2019 149.27 149.51 148.98 149.20 2,533 +4.70(+3.25%)
Jan 03, 2019 144.51 146.35 143.81 144.50 4,094 -1.76(-1.20%)
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.