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 (%)
Sep 30, 2016 137.60 138.72 137.38 138.29 4,156 +0.47(+0.34%)
Sep 29, 2016 138.55 138.80 137.82 137.82 3,488 +0.19(+0.14%)
Sep 28, 2016 137.63 137.63 137.63 137.63 822 +0.00(+0.00%)
Sep 27, 2016 137.29 137.99 137.29 137.63 3,353 -0.10(-0.07%)
Sep 26, 2016 138.25 138.25 137.66 137.72 2,017 -1.24(-0.90%)
Sep 23, 2016 139.16 139.16 138.86 138.97 3,509 -0.28(-0.20%)
Sep 22, 2016 139.07 139.40 139.07 139.25 2,331 +1.56(+1.13%)
Sep 21, 2016 135.94 137.69 135.84 137.69 3,605 +1.49(+1.10%)
Sep 20, 2016 136.53 136.53 136.02 136.20 1,704 -0.07(-0.05%)
Sep 19, 2016 136.97 136.97 136.26 136.26 1,231 +0.77(+0.57%)
Sep 16, 2016 135.13 135.54 135.04 135.49 7,620 -0.30(-0.22%)
Sep 15, 2016 135.06 135.80 135.06 135.80 927 +1.00(+0.74%)
Sep 14, 2016 134.88 134.88 134.54 134.80 2,063 -0.34(-0.25%)
Sep 13, 2016 136.40 136.40 134.29 135.14 2,822 -2.42(-1.76%)
Sep 12, 2016 136.25 137.61 136.25 137.56 2,560 +1.44(+1.05%)
Sep 09, 2016 138.18 138.24 136.12 136.12 4,681 -3.88(-2.77%)
Sep 08, 2016 140.21 140.47 140.00 140.00 3,285 -0.54(-0.38%)
Sep 07, 2016 139.84 140.57 139.84 140.54 3,256 +0.82(+0.59%)
Sep 06, 2016 139.48 139.81 139.48 139.72 2,923 -0.46(-0.33%)
Sep 02, 2016 140.19 140.18 140.18 140.18 2,520 +1.18(+0.85%)
Sep 01, 2016 139.40 139.40 138.04 139.00 12,548 -0.42(-0.30%)
Aug 31, 2016 139.61 139.61 138.52 139.41 7,171 -0.24(-0.17%)
Aug 30, 2016 139.25 139.65 139.17 139.65 1,681 +0.00(+0.00%)
Aug 29, 2016 139.89 139.89 139.65 139.65 1,262 +0.79(+0.57%)
Aug 26, 2016 139.10 139.58 138.03 138.86 3,677 -0.24(-0.17%)
Aug 25, 2016 139.03 139.37 139.03 139.10 3,693 +0.17(+0.12%)
Aug 24, 2016 139.51 139.51 138.92 138.93 1,813 -1.06(-0.76%)
Aug 23, 2016 140.09 140.17 139.95 139.99 2,506 +1.07(+0.77%)
Aug 22, 2016 138.31 138.93 138.31 138.92 2,211 +0.14(+0.10%)
Aug 19, 2016 138.60 138.86 138.33 138.78 2,064 +0.25(+0.18%)
Aug 18, 2016 138.53 138.53 137.81 138.52 6,126 +0.69(+0.50%)
Aug 17, 2016 138.33 138.33 137.27 137.84 5,273 -0.24(-0.17%)
Aug 16, 2016 137.97 138.44 137.97 138.07 26,106 -0.88(-0.63%)
Aug 15, 2016 138.72 139.18 138.60 138.95 1,914 +1.48(+1.08%)
Aug 12, 2016 137.47 137.57 137.47 137.47 1,025 -0.26(-0.19%)
Aug 11, 2016 137.72 138.02 137.17 137.73 2,687 +0.44(+0.32%)
Aug 10, 2016 137.37 137.37 137.29 137.29 858 -0.54(-0.39%)
Aug 09, 2016 137.80 138.17 137.65 137.84 1,691 +0.18(+0.13%)
Aug 08, 2016 138.00 138.00 137.61 137.65 2,275 -0.13(-0.10%)
Aug 05, 2016 137.46 137.90 137.46 137.79 2,872 +1.91(+1.41%)
Aug 04, 2016 135.71 136.07 135.71 135.87 5,496 +0.00(+0.00%)
Aug 03, 2016 134.47 135.87 134.47 135.87 7,451 +0.83(+0.61%)
Aug 02, 2016 136.07 136.07 134.64 135.05 14,777 -1.51(-1.11%)
Aug 01, 2016 136.43 137.35 136.25 136.56 8,301 -0.45(-0.33%)
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%)
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.