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 29, 2018 175.52 176.00 174.97 174.97 1,976 -0.02(-0.01%)
Jun 28, 2018 174.03 175.21 173.84 174.99 1,701 -0.36(-0.21%)
Jun 27, 2018 176.01 177.52 175.35 175.35 3,023 -2.23(-1.26%)
Jun 26, 2018 176.95 177.58 176.95 177.58 942 +0.70(+0.40%)
Jun 25, 2018 177.33 177.33 176.12 176.88 5,621 -1.90(-1.06%)
Jun 22, 2018 178.17 179.38 178.17 178.78 1,950 -0.26(-0.14%)
Jun 21, 2018 179.55 180.18 179.04 179.04 2,885 -1.52(-0.84%)
Jun 20, 2018 180.51 180.56 179.83 180.56 2,607 +1.57(+0.88%)
Jun 19, 2018 177.36 179.12 177.36 178.99 1,938 -0.10(-0.06%)
Jun 18, 2018 177.27 179.23 177.27 179.09 3,371 +0.81(+0.46%)
Jun 15, 2018 178.28 178.30 178.28 1,419 -0.03(-0.02%)
Jun 14, 2018 178.27 178.38 178.27 178.30 1,235 -0.03(-0.01%)
Jun 13, 2018 178.16 179.18 178.16 178.33 2,001 -0.44(-0.25%)
Jun 12, 2018 178.64 179.20 178.64 178.77 2,485 -0.10(-0.05%)
Jun 11, 2018 178.55 178.97 178.21 178.87 3,038 +0.12(+0.07%)
Jun 08, 2018 178.47 178.96 178.37 178.75 4,599 +0.23(+0.13%)
Jun 07, 2018 178.74 178.77 177.81 178.51 1,363 +0.22(+0.12%)
Jun 06, 2018 177.47 178.31 177.20 178.30 3,377 +1.48(+0.84%)
Jun 05, 2018 176.29 176.98 176.29 176.82 1,789 +0.46(+0.26%)
Jun 04, 2018 175.76 176.36 175.42 176.36 4,666 +1.10(+0.63%)
Jun 01, 2018 175.72 175.72 175.15 175.26 3,709 +1.29(+0.74%)
May 31, 2018 175.75 175.75 173.97 173.97 1,205 -1.93(-1.10%)
May 30, 2018 174.81 176.00 174.81 175.90 3,031 +3.14(+1.82%)
May 29, 2018 172.74 172.76 172.11 172.76 1,462 -1.09(-0.63%)
May 25, 2018 173.85 173.85 173.85 0 -0.16(-0.09%)
May 24, 2018 173.00 174.06 173.00 174.01 3,452 -0.22(-0.13%)
May 23, 2018 174.22 174.29 173.92 174.24 2,600 -0.15(-0.08%)
May 22, 2018 175.74 175.98 174.38 174.38 1,244 -0.99(-0.57%)
May 21, 2018 175.42 175.47 175.37 175.37 1,065 +1.29(+0.74%)
May 18, 2018 174.11 174.21 173.91 174.09 2,939 -0.00(-0.00%)
May 17, 2018 173.60 174.44 173.60 174.09 1,387 +0.92(+0.53%)
May 16, 2018 172.44 174.00 172.44 173.17 55,631 +1.61(+0.94%)
May 15, 2018 171.86 172.12 171.56 171.56 4,291 -0.63(-0.37%)
May 14, 2018 172.51 172.51 171.79 172.20 5,050 -0.47(-0.27%)
May 11, 2018 172.66 172.66 172.66 172.66 521 +0.33(+0.19%)
May 10, 2018 171.45 172.49 171.45 172.33 1,638 +0.88(+0.51%)
May 09, 2018 170.52 171.89 170.52 171.45 1,727 +1.56(+0.92%)
May 08, 2018 169.91 169.93 169.69 169.89 2,191 +0.29(+0.17%)
May 07, 2018 168.76 169.61 168.66 169.61 1,496 +3.09(+1.86%)
May 04, 2018 165.96 166.52 165.96 166.52 908 +0.26(+0.16%)
May 03, 2018 165.00 166.53 164.97 166.25 4,520 -0.63(-0.38%)
May 02, 2018 167.21 167.51 166.89 166.89 782 -0.30(-0.18%)
May 01, 2018 166.14 167.19 165.08 167.19 4,185 +0.72(+0.43%)
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%)
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.