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 29, 2017 161.23 161.72 161.23 161.67 1,569 +0.37(+0.23%)
Sep 28, 2017 160.16 161.38 160.16 161.29 1,592 +0.31(+0.19%)
Sep 27, 2017 161.25 158.80 160.99 18,275 +2.01(+1.26%)
Sep 26, 2017 158.49 159.04 158.31 158.98 2,401 +0.97(+0.62%)
Sep 25, 2017 158.22 158.22 157.56 158.00 1,187 +0.28(+0.18%)
Sep 22, 2017 157.06 157.87 157.06 157.72 7,269 +0.56(+0.36%)
Sep 21, 2017 157.02 157.29 157.02 157.17 2,396 +0.28(+0.18%)
Sep 20, 2017 156.90 156.90 156.88 156.88 867 +0.69(+0.44%)
Sep 19, 2017 155.98 156.23 155.95 156.20 1,131 +0.02(+0.01%)
Sep 18, 2017 155.53 156.51 155.53 156.18 3,312 +0.71(+0.46%)
Sep 15, 2017 155.22 155.46 155.19 155.46 972 +0.52(+0.33%)
Sep 14, 2017 155.00 155.00 154.78 154.95 1,437 -0.25(-0.16%)
Sep 13, 2017 154.62 155.19 154.62 155.19 919 +0.36(+0.23%)
Sep 12, 2017 154.20 154.85 154.20 154.84 3,023 +1.09(+0.71%)
Sep 11, 2017 153.42 153.75 153.42 153.75 1,039 +1.42(+0.93%)
Sep 08, 2017 151.46 152.36 151.46 152.32 2,167 +0.52(+0.35%)
Sep 07, 2017 153.13 153.13 151.71 151.80 4,433 -0.94(-0.61%)
Sep 06, 2017 153.04 153.04 152.74 152.74 1,654 +0.30(+0.20%)
Sep 05, 2017 153.45 153.45 152.19 152.44 1,864 -1.74(-1.13%)
Sep 01, 2017 154.18 153.21 154.18 1,347 +0.96(+0.63%)
Aug 31, 2017 152.86 153.36 152.60 153.21 3,931 +1.06(+0.70%)
Aug 30, 2017 151.59 152.15 151.59 152.15 1,763 +0.73(+0.48%)
Aug 29, 2017 150.49 151.46 150.49 151.42 2,890 +0.51(+0.34%)
Aug 28, 2017 151.56 151.56 150.91 150.91 1,110 -0.80(-0.53%)
Aug 25, 2017 151.16 151.72 151.16 151.72 1,615 +0.64(+0.42%)
Aug 24, 2017 151.36 151.36 150.91 151.08 1,019 +0.14(+0.09%)
Aug 23, 2017 150.60 151.01 150.60 150.94 1,421 +0.25(+0.17%)
Aug 22, 2017 150.20 150.73 150.20 150.69 13,217 +1.22(+0.81%)
Aug 21, 2017 149.20 149.57 149.20 149.47 2,558 -0.15(-0.10%)
Aug 18, 2017 149.56 149.63 148.79 149.62 2,973 +0.09(+0.06%)
Aug 17, 2017 151.76 151.76 149.53 149.53 1,114 -3.13(-2.05%)
Aug 16, 2017 152.27 152.66 152.27 152.66 758 +0.61(+0.40%)
Aug 15, 2017 152.05 152.05 152.05 152.05 880 -0.92(-0.60%)
Aug 14, 2017 151.74 152.97 151.74 152.97 1,106 +1.69(+1.12%)
Aug 11, 2017 150.93 151.49 150.91 151.28 1,900 -0.13(-0.09%)
Aug 10, 2017 152.25 152.25 151.33 151.41 2,787 -1.77(-1.16%)
Aug 09, 2017 154.06 154.06 153.08 153.19 6,859 -1.64(-1.06%)
Aug 08, 2017 154.77 155.57 154.62 154.83 11,489 -0.56(-0.36%)
Aug 07, 2017 155.67 155.67 154.91 155.39 1,375 +0.21(+0.14%)
Aug 04, 2017 154.77 155.21 154.77 155.18 1,996 +0.55(+0.36%)
Aug 03, 2017 155.22 155.22 154.59 154.62 3,830 -0.84(-0.54%)
Aug 02, 2017 156.43 156.45 154.89 155.46 2,788 -1.37(-0.87%)
Aug 01, 2017 156.79 156.83 156.79 156.83 1,735 +0.38(+0.24%)
Jul 31, 2017 156.19 156.68 156.19 156.45 4,199 -0.03(-0.02%)
Jul 28, 2017 156.48 156.48 156.48 156.48 928 -0.10(-0.07%)
Jul 27, 2017 157.25 157.32 156.58 156.58 1,823 -0.72(-0.46%)
Jul 26, 2017 157.50 157.50 157.30 157.30 1,141 -1.19(-0.75%)
Jul 25, 2017 157.96 157.96 157.96 158.49 1,647 +1.53(+0.98%)
Jul 24, 2017 156.47 156.96 156.47 156.96 1,213 -0.10(-0.06%)
Jul 21, 2017 157.10 157.10 157.06 157.06 837 -0.87(-0.55%)
Jul 20, 2017 157.79 158.05 157.68 157.93 1,975 +0.15(+0.10%)
Jul 19, 2017 156.88 157.78 156.71 157.78 3,423 +1.55(+0.99%)
Jul 18, 2017 156.33 156.33 155.74 156.23 5,157 -0.36(-0.23%)
Jul 17, 2017 156.34 156.88 156.29 156.59 1,122 +0.13(+0.08%)
Jul 14, 2017 155.92 156.46 155.84 156.46 1,781 +0.59(+0.38%)
Jul 13, 2017 155.54 155.87 155.35 155.87 1,593 +0.22(+0.14%)
Jul 12, 2017 156.66 156.66 155.60 155.65 3,802 +0.80(+0.52%)
Jul 11, 2017 154.94 154.94 154.62 154.85 854 -0.12(-0.08%)
Jul 10, 2017 154.54 155.51 154.54 154.97 2,024 -0.67(-0.43%)
Jul 07, 2017 154.21 155.64 154.21 155.64 1,282 +0.85(+0.55%)
Jul 06, 2017 155.33 155.33 154.79 154.79 853 -1.52(-0.97%)
Jul 05, 2017 155.78 156.31 155.55 156.31 2,107 -1.02(-0.65%)
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.