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 28, 2018 176.90 177.43 176.90 177.09 1,119 -0.60(-0.34%)
Sep 27, 2018 177.35 177.70 177.35 177.70 603 +0.78(+0.44%)
Sep 26, 2018 178.64 178.69 176.89 176.92 2,465 -1.84(-1.03%)
Sep 25, 2018 178.67 178.77 178.65 178.76 1,222 -0.12(-0.07%)
Sep 24, 2018 179.45 179.45 178.29 178.88 2,116 -1.58(-0.87%)
Sep 21, 2018 181.38 181.38 180.26 180.45 1,430 +0.30(+0.17%)
Sep 20, 2018 178.25 180.15 178.25 180.15 1,699 +1.63(+0.92%)
Sep 19, 2018 180.08 180.11 178.47 178.51 3,674 -1.27(-0.71%)
Sep 18, 2018 179.47 179.90 178.95 179.79 3,256 +0.64(+0.36%)
Sep 17, 2018 179.33 179.57 179.15 179.15 1,439 -0.70(-0.39%)
Sep 14, 2018 179.85 179.85 179.85 179.85 510 +0.00(+0.00%)
Sep 13, 2018 179.85 179.85 179.85 179.85 559 -0.22(-0.12%)
Sep 12, 2018 179.20 180.12 179.20 180.07 3,102 +0.32(+0.18%)
Sep 11, 2018 179.40 180.28 179.40 179.75 651 -0.07(-0.04%)
Sep 10, 2018 179.59 180.44 179.59 179.82 1,748 +0.44(+0.25%)
Sep 07, 2018 180.81 180.81 179.38 179.38 1,634 -0.72(-0.40%)
Sep 06, 2018 180.78 181.51 180.10 180.10 1,145 -0.91(-0.50%)
Sep 05, 2018 180.88 181.10 180.85 181.00 1,161 +0.18(+0.10%)
Sep 04, 2018 182.29 182.29 180.46 180.83 2,325 -1.47(-0.80%)
Aug 31, 2018 182.29 182.29 182.29 0 +0.95(+0.52%)
Aug 30, 2018 181.41 181.95 181.28 181.34 11,539 -0.06(-0.03%)
Aug 29, 2018 181.40 181.40 181.40 181.40 786 -0.22(-0.12%)
Aug 28, 2018 181.41 181.78 181.36 181.62 2,581 +0.16(+0.09%)
Aug 27, 2018 182.20 182.65 181.46 181.46 2,107 +0.07(+0.04%)
Aug 24, 2018 180.73 181.39 180.73 181.39 1,430 +0.47(+0.26%)
Aug 23, 2018 182.23 182.23 180.73 180.92 2,828 -0.83(-0.46%)
Aug 22, 2018 181.47 182.07 181.44 181.75 4,723 -0.31(-0.17%)
Aug 21, 2018 182.07 182.07 182.07 182.07 634 +1.53(+0.85%)
Aug 20, 2018 180.97 180.97 179.92 180.53 1,287 +0.81(+0.45%)
Aug 17, 2018 178.84 179.82 178.84 179.73 3,064 +1.07(+0.60%)
Aug 16, 2018 178.67 179.30 178.55 178.66 4,988 +2.06(+1.16%)
Aug 15, 2018 176.53 176.60 176.53 176.60 1,413 -2.22(-1.24%)
Aug 14, 2018 176.78 179.03 176.78 178.82 17,786 +1.47(+0.83%)
Aug 13, 2018 177.73 177.80 176.82 177.35 7,043 -0.43(-0.24%)
Aug 10, 2018 177.33 178.38 177.33 177.78 2,349 -1.25(-0.70%)
Aug 09, 2018 177.70 179.40 177.70 179.03 2,661 +0.05(+0.03%)
Aug 08, 2018 178.47 178.98 178.15 178.98 2,215 -0.47(-0.26%)
Aug 07, 2018 179.70 179.70 179.45 179.45 2,920 +0.27(+0.15%)
Aug 06, 2018 179.24 179.24 179.18 179.18 559 +0.87(+0.49%)
Aug 03, 2018 178.64 178.64 177.92 178.31 1,328 +0.02(+0.01%)
Aug 02, 2018 177.27 178.29 177.27 178.29 1,326 +1.27(+0.72%)
Aug 01, 2018 178.26 178.26 176.09 177.02 5,248 -0.93(-0.52%)
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%)
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.