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 (%)
Apr 30, 2020 142.23 143.53 142.16 142.44 4,383 -5.01(-3.40%)
Apr 29, 2020 145.42 149.68 144.12 147.45 5,957 +6.90(+4.91%)
Apr 28, 2020 141.03 142.64 138.96 140.55 3,697 +2.20(+1.59%)
Apr 27, 2020 132.95 138.35 132.95 138.35 4,550 +5.77(+4.35%)
Apr 24, 2020 131.06 133.29 130.51 132.58 1,600 +1.62(+1.23%)
Apr 23, 2020 130.99 132.90 130.83 130.96 3,988 +1.09(+0.84%)
Apr 22, 2020 129.81 130.31 129.69 129.87 2,518 +1.54(+1.20%)
Apr 21, 2020 126.54 128.55 126.54 128.33 5,459 -3.02(-2.30%)
Apr 20, 2020 133.89 135.58 130.64 131.35 4,501 -2.45(-1.83%)
Apr 17, 2020 133.06 134.43 132.29 133.80 3,500 +5.67(+4.43%)
Apr 16, 2020 128.63 128.63 125.57 128.13 3,930 -0.85(-0.66%)
Apr 15, 2020 129.80 134.49 128.40 128.98 4,154 -6.43(-4.75%)
Apr 14, 2020 136.27 136.69 134.45 135.41 9,883 +2.44(+1.84%)
Apr 13, 2020 139.69 139.69 132.03 132.97 4,702 -4.98(-3.61%)
Apr 09, 2020 132.70 138.84 132.70 137.94 6,700 +5.99(+4.54%)
Apr 08, 2020 128.78 131.95 128.04 131.95 2,700 +5.30(+4.18%)
Apr 07, 2020 131.09 134.83 126.12 126.65 2,556 +1.26(+1.00%)
Apr 06, 2020 117.82 125.39 117.82 125.39 6,014 +11.13(+9.74%)
Apr 03, 2020 116.34 116.34 111.14 114.27 13,400 -4.66(-3.92%)
Apr 02, 2020 116.42 120.23 116.42 118.93 7,239 +1.31(+1.11%)
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.