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 (%)
Jun 30, 2017 155.86 156.11 155.66 156.11 2,755 +0.52(+0.33%)
Jun 29, 2017 156.93 156.93 155.59 155.59 1,321 -0.74(-0.47%)
Jun 28, 2017 156.32 156.42 156.31 156.33 2,398 +1.68(+1.09%)
Jun 27, 2017 155.32 155.55 154.65 154.65 1,543 -0.99(-0.63%)
Jun 26, 2017 155.16 155.63 155.16 155.63 1,248 +0.76(+0.49%)
Jun 23, 2017 154.85 154.96 154.74 154.87 1,937 +0.41(+0.27%)
Jun 22, 2017 153.24 154.46 153.24 154.46 2,342 +0.76(+0.49%)
Jun 21, 2017 155.13 155.13 153.52 153.70 2,213 -0.78(-0.51%)
Jun 20, 2017 154.82 154.82 154.46 154.49 10,055 -1.50(-0.96%)
Jun 19, 2017 155.91 156.43 155.91 155.99 3,185 +0.64(+0.41%)
Jun 16, 2017 155.13 155.36 154.82 155.36 5,938 -0.57(-0.36%)
Jun 15, 2017 155.35 155.94 155.14 155.92 5,754 -0.96(-0.61%)
Jun 14, 2017 157.63 157.63 156.26 156.89 26,292 -0.82(-0.52%)
Jun 13, 2017 157.61 157.94 157.52 157.71 1,849 +0.47(+0.30%)
Jun 12, 2017 157.41 157.45 156.98 157.24 2,022 -0.16(-0.10%)
Jun 09, 2017 157.85 157.85 157.32 157.41 1,735 +1.72(+1.11%)
Jun 08, 2017 155.00 156.10 155.00 155.68 16,485 +1.92(+1.25%)
Jun 07, 2017 153.65 153.77 153.65 153.77 851 +0.22(+0.14%)
Jun 06, 2017 153.69 153.70 153.26 153.55 1,399 -0.77(-0.50%)
Jun 05, 2017 155.73 155.73 154.32 154.32 2,098 -0.93(-0.60%)
Jun 02, 2017 155.13 156.03 155.13 155.25 7,597 +0.72(+0.47%)
Jun 01, 2017 153.42 154.53 153.42 154.53 6,050 +2.97(+1.96%)
May 31, 2017 150.08 151.56 150.08 151.56 1,674 -0.50(-0.33%)
May 30, 2017 152.28 152.28 152.06 152.06 897 -0.77(-0.51%)
May 26, 2017 152.57 152.84 152.55 152.83 3,044 -0.38(-0.25%)
May 25, 2017 152.99 153.21 152.99 153.21 1,165 +0.51(+0.34%)
May 24, 2017 153.45 153.45 152.70 152.70 1,331 -0.44(-0.29%)
May 23, 2017 153.09 153.38 152.45 153.14 3,314 +0.27(+0.18%)
May 22, 2017 152.22 152.87 152.22 152.87 1,308 +0.87(+0.57%)
May 19, 2017 151.88 152.28 151.88 152.00 1,429 +0.79(+0.52%)
May 18, 2017 149.84 151.24 149.84 151.21 3,579 +0.00(+0.00%)
May 17, 2017 152.49 152.49 150.65 151.21 2,830 -2.73(-1.78%)
May 16, 2017 154.97 154.97 153.77 153.94 1,198 -0.30(-0.19%)
May 15, 2017 154.46 154.80 154.24 154.24 2,096 +1.12(+0.73%)
May 12, 2017 153.78 153.78 152.87 153.12 1,431 -1.22(-0.79%)
May 11, 2017 154.32 154.34 154.16 154.34 2,123 -0.78(-0.50%)
May 10, 2017 154.99 155.12 154.59 155.12 1,271 +1.05(+0.68%)
May 09, 2017 154.48 154.48 153.91 154.06 1,803 -0.31(-0.20%)
May 08, 2017 154.95 154.95 154.19 154.37 2,561 -0.65(-0.42%)
May 05, 2017 154.72 155.03 154.38 155.03 1,970 +0.75(+0.48%)
May 04, 2017 154.31 154.50 153.96 154.28 2,019 -0.26(-0.17%)
May 03, 2017 154.69 154.71 154.31 154.54 2,741 -0.78(-0.50%)
May 02, 2017 155.56 155.56 155.26 155.32 1,743 -0.28(-0.18%)
May 01, 2017 154.87 156.07 154.87 155.60 1,641 +0.40(+0.26%)
Apr 28, 2017 155.62 155.62 155.20 155.20 2,701 -1.49(-0.95%)
Apr 27, 2017 157.79 157.79 156.21 156.69 3,093 -0.39(-0.25%)
Apr 26, 2017 155.91 157.45 155.91 157.08 3,294 +0.43(+0.28%)
Apr 25, 2017 155.78 156.74 155.78 156.65 2,465 +1.55(+1.00%)
Apr 24, 2017 155.01 155.30 154.89 155.09 8,051 +1.85(+1.21%)
Apr 21, 2017 153.19 153.58 152.79 153.25 6,595 -0.26(-0.17%)
Apr 20, 2017 153.47 153.55 153.18 153.51 2,205 +1.29(+0.85%)
Apr 19, 2017 152.54 152.54 152.12 152.22 2,095 +0.93(+0.61%)
Apr 18, 2017 150.27 151.35 150.27 151.29 4,794 +0.24(+0.16%)
Apr 17, 2017 149.97 151.05 149.97 151.05 1,431 +0.98(+0.65%)
Apr 13, 2017 151.05 151.05 150.07 150.07 1,771 -0.89(-0.59%)
Apr 12, 2017 152.62 152.62 150.96 150.96 7,946 -1.50(-0.99%)
Apr 11, 2017 151.50 152.50 151.36 152.47 5,199 +0.62(+0.41%)
Apr 10, 2017 151.11 152.47 151.11 151.85 2,580 +0.41(+0.27%)
Apr 07, 2017 150.70 151.77 150.70 151.44 2,821 -0.03(-0.02%)
Apr 06, 2017 150.33 151.46 150.33 151.46 3,108 +1.54(+1.03%)
Apr 05, 2017 152.29 152.29 149.89 149.92 51,167 -1.30(-0.86%)
Apr 04, 2017 151.62 151.85 151.20 151.22 2,688 -0.47(-0.31%)
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.