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 (%)
Jul 29, 2016 136.66 137.51 136.15 137.01 13,652 +0.43(+0.32%)
Jul 28, 2016 135.83 136.64 135.83 136.58 3,508 +0.46(+0.33%)
Jul 27, 2016 137.09 137.09 135.84 136.12 4,113 -0.23(-0.17%)
Jul 26, 2016 135.85 136.35 135.85 136.35 3,216 +0.48(+0.35%)
Jul 25, 2016 135.88 136.06 135.70 135.87 3,492 -0.45(-0.33%)
Jul 22, 2016 135.20 136.34 135.20 136.32 8,512 +1.34(+0.99%)
Jul 21, 2016 135.33 135.70 134.76 134.99 11,000 -0.83(-0.61%)
Jul 20, 2016 135.07 135.95 134.54 135.82 2,887 +0.88(+0.65%)
Jul 19, 2016 135.57 135.57 134.82 134.94 4,422 -0.55(-0.41%)
Jul 18, 2016 135.46 135.69 134.89 135.49 4,542 +0.35(+0.26%)
Jul 15, 2016 135.00 135.37 135.00 135.14 3,483 +0.12(+0.09%)
Jul 14, 2016 135.62 135.62 135.00 135.02 2,853 +0.71(+0.53%)
Jul 13, 2016 134.33 134.44 134.15 134.30 7,748 -0.18(-0.13%)
Jul 12, 2016 133.51 135.00 133.51 134.48 9,358 +1.34(+1.01%)
Jul 11, 2016 132.94 133.14 132.65 133.14 4,478 +1.56(+1.18%)
Jul 08, 2016 129.65 131.59 128.10 131.59 3,277 +3.48(+2.72%)
Jul 07, 2016 128.88 129.31 128.10 128.10 8,443 -0.14(-0.11%)
Jul 06, 2016 127.96 128.29 127.43 128.24 1,585 +1.22(+0.96%)
Jul 05, 2016 127.00 127.06 127.00 127.02 1,279 -2.02(-1.56%)
Jul 01, 2016 129.75 129.04 129.04 129.04 44,005 +0.66(+0.51%)
Jun 30, 2016 126.73 128.38 126.73 128.38 2,300 +1.80(+1.42%)
Jun 29, 2016 125.57 126.58 125.57 126.58 3,757 +3.33(+2.70%)
Jun 28, 2016 122.82 123.84 122.82 123.26 5,972 +1.43(+1.18%)
Jun 27, 2016 124.71 124.71 121.46 121.83 3,430 -4.27(-3.39%)
Jun 24, 2016 126.30 127.43 126.09 126.09 4,769 -5.02(-3.83%)
Jun 23, 2016 130.47 131.11 130.25 131.11 1,966 +2.40(+1.86%)
Jun 22, 2016 128.87 129.85 128.71 128.71 3,076 -0.41(-0.32%)
Jun 21, 2016 129.14 129.15 128.47 129.12 1,574 -0.59(-0.45%)
Jun 20, 2016 130.23 130.29 129.71 129.71 1,206 +1.82(+1.42%)
Jun 17, 2016 127.78 128.55 127.78 127.89 1,930 +0.12(+0.09%)
Jun 16, 2016 126.95 127.77 126.40 127.77 1,552 -0.39(-0.30%)
Jun 15, 2016 128.75 129.01 128.16 128.16 1,846 +0.31(+0.24%)
Jun 14, 2016 128.28 128.46 127.35 127.85 3,047 -1.13(-0.87%)
Jun 13, 2016 129.95 130.00 128.95 128.97 8,259 -0.72(-0.56%)
Jun 10, 2016 130.75 130.75 129.51 129.69 4,731 -2.19(-1.66%)
Jun 09, 2016 131.57 131.88 131.47 131.88 8,160 -0.54(-0.41%)
Jun 08, 2016 131.92 132.51 131.92 132.42 4,689 +0.83(+0.63%)
Jun 07, 2016 131.15 131.99 131.10 131.59 2,516 +0.28(+0.22%)
Jun 06, 2016 131.37 131.60 131.30 131.30 4,573 +1.03(+0.79%)
Jun 03, 2016 130.47 130.47 130.28 130.28 851 -0.45(-0.34%)
Jun 02, 2016 129.20 130.73 129.20 130.73 4,161 +0.71(+0.54%)
Jun 01, 2016 128.79 130.02 128.79 130.02 1,964 +0.83(+0.64%)
May 31, 2016 129.18 129.53 128.88 129.19 2,297 +0.24(+0.18%)
May 27, 2016 128.57 128.95 128.95 128.95 1,477 +0.90(+0.70%)
May 26, 2016 127.93 128.06 127.59 128.06 4,818 +0.23(+0.18%)
May 25, 2016 127.70 127.84 127.58 127.83 1,920 +0.62(+0.49%)
May 24, 2016 125.99 127.33 125.99 127.20 3,568 +1.99(+1.59%)
May 23, 2016 125.08 125.54 125.08 125.21 2,853 +0.55(+0.44%)
May 20, 2016 123.53 125.05 123.53 124.66 2,112 +0.82(+0.66%)
May 19, 2016 123.32 123.85 122.88 123.85 2,335 -1.38(-1.11%)
May 18, 2016 123.73 125.23 123.73 125.23 1,454 +0.92(+0.74%)
May 17, 2016 125.47 126.17 124.18 124.31 2,836 -1.89(-1.50%)
May 16, 2016 124.81 126.47 124.81 126.21 1,684 +1.69(+1.36%)
May 13, 2016 125.86 125.86 124.50 124.51 4,365 -1.49(-1.19%)
May 12, 2016 126.64 127.06 125.56 126.01 4,300 -0.51(-0.40%)
May 11, 2016 127.23 127.29 126.52 126.52 1,427 -1.70(-1.33%)
May 10, 2016 127.42 128.22 127.42 128.22 1,350 +1.09(+0.85%)
May 09, 2016 127.25 127.25 127.14 127.14 1,277 +0.65(+0.52%)
May 06, 2016 125.22 126.58 125.22 126.48 1,540 +0.70(+0.56%)
May 05, 2016 126.41 126.66 125.78 125.78 3,530 -0.55(-0.44%)
May 04, 2016 126.53 126.53 126.03 126.33 3,015 -0.67(-0.52%)
May 03, 2016 127.59 127.59 126.59 127.00 3,265 -1.57(-1.22%)
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.