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 31, 2018 176.71 177.96 176.71 177.95 2,041 +2.39(+1.36%)
Jul 30, 2018 176.62 176.62 175.56 175.56 1,876 -0.88(-0.50%)
Jul 27, 2018 178.32 178.32 176.20 176.44 1,941 -2.14(-1.20%)
Jul 26, 2018 178.07 179.26 178.07 178.58 2,930 +1.81(+1.03%)
Jul 25, 2018 176.37 176.77 176.37 176.77 1,331 +0.04(+0.02%)
Jul 24, 2018 178.66 178.66 176.69 176.73 2,930 -2.09(-1.17%)
Jul 23, 2018 178.45 179.15 178.36 178.83 1,700 -0.72(-0.40%)
Jul 20, 2018 179.60 179.10 179.54 1,670 -0.01(-0.01%)
Jul 19, 2018 178.14 179.55 178.06 179.55 3,284 +0.70(+0.39%)
Jul 18, 2018 177.77 178.85 177.77 178.85 1,329 +0.31(+0.18%)
Jul 17, 2018 178.11 178.65 178.11 178.54 1,581 +0.88(+0.49%)
Jul 16, 2018 177.70 177.79 177.66 177.66 963 -1.22(-0.68%)
Jul 13, 2018 178.93 179.83 178.76 178.88 1,965 +0.02(+0.01%)
Jul 12, 2018 178.13 178.86 178.13 178.86 1,632 +0.40(+0.23%)
Jul 11, 2018 179.27 179.27 178.45 178.45 1,523 -1.10(-0.61%)
Jul 10, 2018 180.70 180.70 179.43 179.56 2,196 -0.63(-0.35%)
Jul 09, 2018 180.18 178.85 180.18 1,193 +1.34(+0.75%)
Jul 06, 2018 179.20 179.52 178.85 178.85 2,834 +1.52(+0.85%)
Jul 05, 2018 176.23 177.33 176.07 177.33 1,247 +0.81(+0.46%)
Jul 03, 2018 176.53 176.53 176.53 0 +1.36(+0.78%)
Jul 02, 2018 173.94 175.43 173.63 175.17 59,531 +0.19(+0.11%)
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%)
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.