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, 2020 155.23 155.70 153.51 155.70 3,800 -1.59(-1.01%)
Jul 30, 2020 155.38 157.29 155.38 157.29 795 -1.09(-0.69%)
Jul 29, 2020 157.56 158.39 157.47 158.39 1,063 +2.93(+1.88%)
Jul 28, 2020 156.68 156.78 155.46 155.46 2,801 -0.79(-0.50%)
Jul 27, 2020 156.02 156.28 155.30 156.25 3,976 +0.82(+0.53%)
Jul 24, 2020 156.17 156.17 155.35 155.43 9,600 -1.70(-1.08%)
Jul 23, 2020 158.22 158.22 156.55 157.12 1,143 +0.86(+0.55%)
Jul 22, 2020 156.27 156.27 155.78 156.26 1,827 +1.02(+0.66%)
Jul 21, 2020 153.46 155.88 153.46 155.24 2,000 +1.97(+1.28%)
Jul 20, 2020 153.19 153.27 151.85 153.27 3,179 -0.92(-0.60%)
Jul 17, 2020 153.25 154.56 153.25 154.19 4,400 +0.15(+0.10%)
Jul 16, 2020 152.97 154.48 152.97 154.04 7,936 -0.30(-0.20%)
Jul 15, 2020 150.26 154.45 150.26 154.34 2,706 +5.32(+3.57%)
Jul 14, 2020 148.03 149.94 147.91 149.02 4,244 +1.08(+0.73%)
Jul 13, 2020 148.50 148.50 147.94 147.94 683 -0.41(-0.28%)
Jul 10, 2020 145.61 148.35 145.61 148.35 5,000 +3.32(+2.29%)
Jul 09, 2020 146.87 147.09 144.16 145.03 8,200 -3.19(-2.15%)
Jul 08, 2020 148.76 149.20 146.45 148.22 29,179 +0.33(+0.22%)
Jul 07, 2020 148.68 150.08 147.89 147.89 4,170 -3.32(-2.20%)
Jul 06, 2020 151.23 151.35 150.17 151.21 7,632 +1.63(+1.09%)
Jul 02, 2020 149.02 152.85 149.02 149.58 2,700 +0.44(+0.29%)
Jul 01, 2020 150.00 150.00 149.14 149.14 1,368 -2.29(-1.51%)
Jun 30, 2020 149.92 151.59 149.92 151.43 3,839 +1.71(+1.14%)
Jun 29, 2020 146.66 149.72 144.32 149.72 2,966 +4.53(+3.12%)
Jun 26, 2020 146.38 146.83 145.16 145.19 2,200 -3.28(-2.21%)
Jun 25, 2020 145.74 148.48 145.74 148.48 2,426 +1.89(+1.29%)
Jun 24, 2020 149.01 149.01 145.11 146.59 4,487 -4.84(-3.20%)
Jun 23, 2020 152.75 152.75 151.36 151.43 1,595 -0.45(-0.29%)
Jun 22, 2020 148.33 151.88 144.62 151.88 6,074 +1.60(+1.06%)
Jun 19, 2020 155.89 155.89 149.40 150.28 2,900 -1.50(-0.99%)
Jun 18, 2020 152.79 153.48 151.56 151.78 16,019 -0.59(-0.39%)
Jun 17, 2020 156.63 156.63 152.07 152.37 10,159 -2.72(-1.75%)
Jun 16, 2020 155.03 157.71 155.03 155.09 26,315 +3.72(+2.46%)
Jun 15, 2020 151.59 151.59 150.26 151.37 4,145 +1.59(+1.06%)
Jun 12, 2020 152.44 152.44 146.02 149.78 3,100 +3.34(+2.28%)
Jun 11, 2020 150.81 151.77 146.44 146.44 9,203 -12.09(-7.62%)
Jun 10, 2020 163.19 163.19 158.49 158.53 4,259 -5.05(-3.09%)
Jun 09, 2020 162.89 163.59 162.89 163.59 1,760 -3.74(-2.24%)
Jun 08, 2020 166.78 167.75 166.65 167.33 8,383 +2.75(+1.67%)
Jun 05, 2020 165.69 166.92 164.58 164.58 3,400 +7.08(+4.49%)
Jun 04, 2020 156.58 158.23 156.47 157.50 3,328 -0.12(-0.07%)
Jun 03, 2020 157.83 157.83 157.62 157.62 1,330 +4.55(+2.97%)
Jun 02, 2020 153.00 153.07 152.66 153.07 2,073 +1.31(+0.87%)
Jun 01, 2020 151.76 152.35 151.76 151.76 2,541 +1.88(+1.25%)
May 29, 2020 149.01 149.88 147.51 149.88 5,700 -1.40(-0.92%)
May 28, 2020 155.15 155.15 151.07 151.28 1,539 -3.82(-2.47%)
May 27, 2020 153.28 155.10 150.50 155.10 8,425 +5.42(+3.62%)
May 26, 2020 150.02 151.16 149.68 149.68 1,280 +5.42(+3.76%)
May 22, 2020 144.29 144.29 143.34 144.26 4,500 +0.04(+0.03%)
May 21, 2020 145.00 145.00 144.08 144.21 1,503 +0.23(+0.16%)
May 20, 2020 144.67 144.67 143.77 143.98 2,992 +3.69(+2.63%)
May 19, 2020 142.56 143.19 140.29 140.29 5,170 -2.16(-1.51%)
May 18, 2020 140.31 142.45 140.31 142.45 1,879 +9.41(+7.07%)
May 15, 2020 129.66 133.04 129.66 133.04 3,100 +1.27(+0.96%)
May 14, 2020 129.24 131.77 129.22 131.77 5,012 +0.87(+0.67%)
May 13, 2020 130.48 130.90 130.07 130.90 4,824 -5.06(-3.72%)
May 12, 2020 142.50 142.50 135.96 135.96 4,762 -5.50(-3.89%)
May 11, 2020 140.52 142.32 140.39 141.46 2,911 -1.54(-1.08%)
May 08, 2020 140.53 143.00 139.82 143.00 2,100 +5.50(+4.00%)
May 07, 2020 137.91 138.73 137.45 137.50 4,924 +1.83(+1.35%)
May 06, 2020 137.54 138.19 135.63 135.67 5,215 -1.51(-1.10%)
May 05, 2020 140.54 140.69 137.18 137.18 4,892 +0.23(+0.17%)
May 04, 2020 133.86 137.02 133.86 136.94 9,443 +0.11(+0.08%)
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.