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 (%)
Apr 30, 2020 142.23 143.53 142.16 142.44 4,383 -5.01(-3.40%)
Apr 29, 2020 145.42 149.68 144.12 147.45 5,957 +6.90(+4.91%)
Apr 28, 2020 141.03 142.64 138.96 140.55 3,697 +2.20(+1.59%)
Apr 27, 2020 132.95 138.35 132.95 138.35 4,550 +5.77(+4.35%)
Apr 24, 2020 131.06 133.29 130.51 132.58 1,600 +1.62(+1.23%)
Apr 23, 2020 130.99 132.90 130.83 130.96 3,988 +1.09(+0.84%)
Apr 22, 2020 129.81 130.31 129.69 129.87 2,518 +1.54(+1.20%)
Apr 21, 2020 126.54 128.55 126.54 128.33 5,459 -3.02(-2.30%)
Apr 20, 2020 133.89 135.58 130.64 131.35 4,501 -2.45(-1.83%)
Apr 17, 2020 133.06 134.43 132.29 133.80 3,500 +5.67(+4.43%)
Apr 16, 2020 128.63 128.63 125.57 128.13 3,930 -0.85(-0.66%)
Apr 15, 2020 129.80 134.49 128.40 128.98 4,154 -6.43(-4.75%)
Apr 14, 2020 136.27 136.69 134.45 135.41 9,883 +2.44(+1.84%)
Apr 13, 2020 139.69 139.69 132.03 132.97 4,702 -4.98(-3.61%)
Apr 09, 2020 132.70 138.84 132.70 137.94 6,700 +5.99(+4.54%)
Apr 08, 2020 128.78 131.95 128.04 131.95 2,700 +5.30(+4.18%)
Apr 07, 2020 131.09 134.83 126.12 126.65 2,556 +1.26(+1.00%)
Apr 06, 2020 117.82 125.39 117.82 125.39 6,014 +11.13(+9.74%)
Apr 03, 2020 116.34 116.34 111.14 114.27 13,400 -4.66(-3.92%)
Apr 02, 2020 116.42 120.23 116.42 118.93 7,239 +1.31(+1.11%)
Apr 01, 2020 116.72 119.59 116.40 117.62 7,231 -7.69(-6.13%)
Mar 31, 2020 127.66 127.66 122.86 125.31 6,712 -0.87(-0.69%)
Mar 30, 2020 124.09 126.17 123.10 126.17 3,379 +2.20(+1.78%)
Mar 27, 2020 122.21 125.50 122.21 123.97 5,700 -4.53(-3.53%)
Mar 26, 2020 121.00 128.98 121.00 128.50 9,960 +7.48(+6.18%)
Mar 25, 2020 117.40 124.23 116.89 121.02 6,176 +2.45(+2.07%)
Mar 24, 2020 118.18 118.61 113.97 118.57 12,097 +11.33(+10.57%)
Mar 23, 2020 110.21 110.21 103.24 107.24 20,147 -2.06(-1.88%)
Mar 20, 2020 116.60 117.27 109.19 109.30 15,200 -7.50(-6.42%)
Mar 19, 2020 107.24 118.91 106.00 116.80 13,498 +7.09(+6.46%)
Mar 18, 2020 113.65 116.70 106.77 109.71 9,355 -11.92(-9.80%)
Mar 17, 2020 116.81 122.21 112.31 121.63 13,120 +9.28(+8.26%)
Mar 16, 2020 122.43 123.77 112.35 112.35 18,189 -20.50(-15.43%)
Mar 13, 2020 130.37 132.85 122.77 132.85 8,700 +8.29(+6.66%)
Mar 12, 2020 131.06 132.61 124.56 124.56 8,243 -15.52(-11.08%)
Mar 11, 2020 145.48 146.48 139.08 140.08 10,150 -10.24(-6.81%)
Mar 10, 2020 151.88 151.88 143.46 150.32 14,948 +4.73(+3.25%)
Mar 09, 2020 150.85 151.00 145.59 145.59 7,218 -16.63(-10.25%)
Mar 06, 2020 163.28 163.28 158.92 162.22 3,100 -3.02(-1.83%)
Mar 05, 2020 167.38 168.26 164.05 165.24 5,734 -6.66(-3.87%)
Mar 04, 2020 168.16 172.00 167.34 171.90 9,236 +5.31(+3.19%)
Mar 03, 2020 169.31 171.82 165.58 166.58 3,699 -2.94(-1.74%)
Mar 02, 2020 164.63 169.53 163.57 169.53 7,101 +5.03(+3.06%)
Feb 28, 2020 163.66 165.45 159.11 164.50 14,500 -3.06(-1.82%)
Feb 27, 2020 169.12 173.15 167.36 167.56 23,455 -6.75(-3.87%)
Feb 26, 2020 177.01 178.10 174.13 174.31 2,866 -1.70(-0.96%)
Feb 25, 2020 182.34 182.34 176.00 176.01 7,186 -6.65(-3.64%)
Feb 24, 2020 186.91 186.91 181.91 182.66 10,704 -5.84(-3.10%)
Feb 21, 2020 188.85 188.85 188.20 188.50 7,500 -1.31(-0.69%)
Feb 20, 2020 188.96 190.27 188.96 189.81 2,571 +0.42(+0.22%)
Feb 19, 2020 189.53 189.83 189.39 189.39 2,684 +0.28(+0.15%)
Feb 18, 2020 190.89 190.89 188.06 189.11 3,524 -0.90(-0.47%)
Feb 14, 2020 190.86 190.86 189.56 190.01 3,400 -0.74(-0.39%)
Feb 13, 2020 190.93 190.93 190.09 190.75 1,233 +0.63(+0.33%)
Feb 12, 2020 190.16 190.28 190.02 190.12 4,742 +1.04(+0.55%)
Feb 11, 2020 187.08 190.14 187.08 189.08 4,409 +1.32(+0.70%)
Feb 10, 2020 184.58 187.81 184.58 187.76 1,725 +0.70(+0.38%)
Feb 07, 2020 187.79 189.20 187.00 187.06 31,300 -2.06(-1.09%)
Feb 06, 2020 190.05 190.05 189.03 189.12 2,634 -0.58(-0.31%)
Feb 05, 2020 188.87 189.98 188.73 189.70 3,973 +2.31(+1.23%)
Feb 04, 2020 187.52 188.14 187.39 187.39 6,231 +2.41(+1.30%)
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.