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, 2018 168.78 168.78 166.47 166.47 706 -1.30(-0.78%)
Apr 27, 2018 168.04 168.07 166.95 167.78 3,002 +0.09(+0.05%)
Apr 26, 2018 167.75 168.28 167.11 167.69 2,349 +0.77(+0.46%)
Apr 25, 2018 166.05 167.52 166.05 166.92 2,596 +0.05(+0.03%)
Apr 24, 2018 168.56 168.61 166.48 166.87 1,438 -0.61(-0.36%)
Apr 23, 2018 167.22 167.89 167.22 167.47 2,489 +0.06(+0.03%)
Apr 20, 2018 167.62 168.51 167.41 167.41 2,443 -1.44(-0.85%)
Apr 19, 2018 169.17 169.17 168.64 168.85 1,975 -1.33(-0.78%)
Apr 18, 2018 168.92 170.31 168.92 170.18 988 +1.26(+0.74%)
Apr 17, 2018 169.65 169.65 168.74 168.92 1,272 +0.57(+0.34%)
Apr 16, 2018 167.48 168.68 167.48 168.35 2,113 +2.17(+1.31%)
Apr 13, 2018 167.02 167.38 166.18 166.18 1,311 -1.40(-0.83%)
Apr 12, 2018 167.43 167.57 167.12 167.57 1,870 +0.96(+0.58%)
Apr 11, 2018 166.20 166.61 166.20 166.61 1,341 +0.00(+0.00%)
Apr 10, 2018 165.24 166.90 165.24 166.61 3,696 +2.62(+1.59%)
Apr 09, 2018 164.75 165.73 163.87 164.00 9,296 +1.26(+0.77%)
Apr 06, 2018 164.60 165.97 162.74 162.74 2,817 -3.33(-2.00%)
Apr 05, 2018 166.38 166.53 165.91 166.07 2,369 +1.97(+1.20%)
Apr 04, 2018 161.51 164.10 161.51 164.10 14,704 +0.88(+0.54%)
Apr 03, 2018 161.90 163.22 161.90 163.22 1,573 +2.11(+1.31%)
Apr 02, 2018 163.83 163.83 159.88 161.11 2,678 -3.60(-2.19%)
Mar 29, 2018 164.71 164.71 164.71 0 +1.65(+1.01%)
Mar 28, 2018 162.51 163.06 162.43 163.06 1,881 -0.86(-0.53%)
Mar 27, 2018 164.86 164.86 163.48 163.92 2,105 +1.17(+0.72%)
Mar 26, 2018 163.98 163.98 162.54 162.75 990 -1.23(-0.75%)
Mar 23, 2018 165.75 165.75 163.32 163.98 2,043 -2.55(-1.53%)
Mar 22, 2018 166.83 168.18 166.46 166.53 2,033 -2.52(-1.49%)
Mar 21, 2018 169.49 170.09 169.05 169.05 1,510 +0.83(+0.49%)
Mar 20, 2018 168.64 168.64 168.11 168.22 1,202 +0.15(+0.09%)
Mar 19, 2018 168.64 168.68 167.95 168.07 2,452 -2.39(-1.40%)
Mar 16, 2018 170.57 170.57 170.28 170.46 1,570 +0.82(+0.48%)
Mar 15, 2018 170.27 170.27 169.19 169.64 1,891 -0.62(-0.37%)
Mar 14, 2018 171.29 171.29 170.26 170.26 3,555 -1.26(-0.73%)
Mar 13, 2018 172.90 172.90 171.49 171.52 2,214 -0.94(-0.54%)
Mar 12, 2018 172.65 172.65 171.98 172.46 1,429 +0.53(+0.31%)
Mar 09, 2018 170.13 171.94 170.13 171.93 2,404 +2.47(+1.46%)
Mar 08, 2018 170.31 170.31 168.60 169.45 2,563 +0.43(+0.26%)
Mar 07, 2018 169.02 169.02 484 +0.20(+0.12%)
Mar 06, 2018 168.36 168.84 166.68 168.82 2,133 +1.48(+0.88%)
Mar 05, 2018 165.15 167.34 164.88 167.34 2,203 +1.48(+0.89%)
Mar 02, 2018 161.86 165.86 161.86 165.86 2,224 +1.95(+1.19%)
Mar 01, 2018 164.66 165.28 162.95 163.92 3,227 -0.05(-0.03%)
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%)
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.