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 (%)
Aug 31, 2020 163.65 163.65 163.06 163.06 1,158 -1.77(-1.08%)
Aug 28, 2020 164.09 164.84 164.07 164.84 1,600 +0.81(+0.49%)
Aug 27, 2020 164.70 164.70 164.03 164.03 1,076 +1.31(+0.80%)
Aug 26, 2020 162.81 162.84 162.57 162.72 11,332 -0.93(-0.57%)
Aug 25, 2020 164.24 164.88 162.59 163.65 2,505 -0.35(-0.21%)
Aug 24, 2020 162.25 164.00 161.57 164.00 1,934 +2.88(+1.79%)
Aug 21, 2020 160.88 161.12 160.88 161.12 1,300 -0.53(-0.33%)
Aug 20, 2020 162.23 162.23 161.65 161.65 970 -0.68(-0.42%)
Aug 19, 2020 163.08 163.32 162.33 162.33 1,595 -0.08(-0.05%)
Aug 18, 2020 164.25 164.25 162.41 162.41 1,853 -2.08(-1.26%)
Aug 17, 2020 164.77 165.06 164.48 164.48 3,001 +0.06(+0.04%)
Aug 14, 2020 164.82 164.82 164.19 164.42 700 -0.16(-0.10%)
Aug 13, 2020 165.98 165.98 164.30 164.58 997 -1.40(-0.84%)
Aug 12, 2020 166.50 166.50 165.73 165.98 1,486 +0.82(+0.50%)
Aug 11, 2020 167.44 167.92 165.16 165.16 4,197 -0.13(-0.08%)
Aug 10, 2020 165.74 165.74 165.29 165.29 600 +1.54(+0.94%)
Aug 07, 2020 162.11 163.75 161.96 163.75 900 +3.10(+1.93%)
Aug 06, 2020 160.28 160.65 160.28 160.65 915 -0.25(-0.15%)
Aug 05, 2020 159.81 161.22 159.81 160.90 2,530 +2.39(+1.51%)
Aug 04, 2020 156.97 158.51 156.97 158.51 1,877 +0.89(+0.57%)
Aug 03, 2020 157.66 157.73 157.25 157.62 3,003 +1.92(+1.23%)
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%)
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.