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 19, 2021 231.19 231.19 231.19 0 +0.01(+0.00%)
Mar 18, 2021 236.08 236.08 231.19 231.19 382 -3.81(-1.62%)
Mar 17, 2021 233.51 235.10 232.67 235.00 1,343 +1.34(+0.57%)
Mar 16, 2021 235.93 235.93 233.66 233.66 798 -2.94(-1.24%)
Mar 15, 2021 234.28 236.60 234.28 236.60 758 +1.90(+0.81%)
Mar 12, 2021 231.98 234.70 231.98 234.70 1,600 +2.39(+1.03%)
Mar 11, 2021 230.05 232.41 230.05 232.31 2,086 +3.34(+1.46%)
Mar 10, 2021 229.00 229.55 228.97 228.97 1,515 +3.60(+1.60%)
Mar 09, 2021 226.12 226.61 225.37 225.37 1,394 +0.54(+0.24%)
Mar 08, 2021 224.10 227.28 224.10 224.83 1,736 +2.42(+1.09%)
Mar 05, 2021 222.41 222.41 216.53 222.41 900 +5.70(+2.63%)
Mar 04, 2021 221.35 221.35 216.71 216.71 931 -4.94(-2.23%)
Mar 03, 2021 222.29 224.50 221.65 221.65 1,205 -0.26(-0.12%)
Mar 02, 2021 221.98 221.98 221.91 221.91 890 -3.21(-1.43%)
Mar 01, 2021 224.65 226.09 224.65 225.12 1,541 +5.41(+2.46%)
Feb 26, 2021 221.20 221.20 218.60 219.72 1,000 -0.51(-0.23%)
Feb 25, 2021 220.23 225.81 220.23 220.23 642 -6.42(-2.83%)
Feb 24, 2021 226.21 226.65 226.21 226.65 726 +4.10(+1.84%)
Feb 23, 2021 219.91 222.54 219.63 222.54 3,376 +0.58(+0.26%)
Feb 22, 2021 221.96 223.55 221.96 221.96 1,824 +0.29(+0.13%)
Feb 19, 2021 222.12 222.12 221.67 221.67 900 +3.51(+1.61%)
Feb 18, 2021 218.33 218.33 218.16 218.16 745 -2.56(-1.16%)
Feb 17, 2021 219.66 220.72 219.66 220.72 711 -0.32(-0.15%)
Feb 16, 2021 225.06 225.06 221.04 221.04 1,593 -1.72(-0.77%)
Feb 12, 2021 222.20 222.82 222.15 222.76 1,400 +0.47(+0.21%)
Feb 11, 2021 223.10 223.10 220.29 222.29 2,707 +1.36(+0.61%)
Feb 10, 2021 222.04 222.04 220.66 220.93 870 -0.48(-0.22%)
Feb 09, 2021 221.79 221.79 219.60 221.41 1,692 +0.98(+0.45%)
Feb 08, 2021 218.56 220.43 217.90 220.43 1,097 +4.40(+2.04%)
Feb 05, 2021 216.09 216.09 215.47 216.03 1,400 +2.36(+1.11%)
Feb 04, 2021 212.96 213.83 212.96 213.67 1,523 +2.69(+1.27%)
Feb 03, 2021 209.86 210.98 209.08 210.98 1,839 +1.10(+0.53%)
Feb 02, 2021 209.32 209.89 208.53 209.88 1,213 +2.05(+0.99%)
Feb 01, 2021 203.96 207.82 203.54 207.82 1,475 +5.34(+2.64%)
Jan 29, 2021 205.75 205.75 201.88 202.49 1,800 -2.17(-1.06%)
Jan 28, 2021 205.11 206.21 204.66 204.66 3,026 +0.64(+0.31%)
Jan 27, 2021 205.73 205.73 204.02 204.02 2,294 -4.51(-2.16%)
Jan 26, 2021 208.80 209.47 208.53 208.53 844 -1.13(-0.54%)
Jan 25, 2021 210.90 210.90 208.11 209.66 1,989 -0.67(-0.32%)
Jan 22, 2021 208.35 210.33 208.35 210.33 18,800 +0.66(+0.31%)
Jan 21, 2021 209.81 210.21 209.60 209.68 1,493 -1.37(-0.65%)
Jan 20, 2021 210.62 211.05 210.62 211.05 657 +1.27(+0.61%)
Jan 19, 2021 211.34 211.34 208.60 209.78 2,337 +1.45(+0.70%)
Jan 15, 2021 207.29 208.65 207.29 208.32 1,200 -2.05(-0.98%)
Jan 14, 2021 211.09 211.09 210.38 210.38 690 +2.57(+1.23%)
Jan 13, 2021 208.16 208.50 207.66 207.81 1,401 -1.43(-0.68%)
Jan 12, 2021 207.58 209.25 207.32 209.24 3,713 +2.93(+1.42%)
Jan 11, 2021 200.81 206.31 200.81 206.31 3,429 +0.44(+0.21%)
Jan 08, 2021 206.41 206.58 205.19 205.88 1,200 -0.66(-0.32%)
Jan 07, 2021 207.20 207.20 206.05 206.53 1,686 +1.66(+0.81%)
Jan 06, 2021 198.34 205.12 198.34 204.87 1,756 +7.66(+3.88%)
Jan 05, 2021 193.94 198.18 193.94 197.21 1,685 +2.86(+1.47%)
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.