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 28, 2017 155.62 155.62 155.20 155.20 2,701 -1.49(-0.95%)
Apr 27, 2017 157.79 157.79 156.21 156.69 3,093 -0.39(-0.25%)
Apr 26, 2017 155.91 157.45 155.91 157.08 3,294 +0.43(+0.28%)
Apr 25, 2017 155.78 156.74 155.78 156.65 2,465 +1.55(+1.00%)
Apr 24, 2017 155.01 155.30 154.89 155.09 8,051 +1.85(+1.21%)
Apr 21, 2017 153.19 153.58 152.79 153.25 6,595 -0.26(-0.17%)
Apr 20, 2017 153.47 153.55 153.18 153.51 2,205 +1.29(+0.85%)
Apr 19, 2017 152.54 152.54 152.12 152.22 2,095 +0.93(+0.61%)
Apr 18, 2017 150.27 151.35 150.27 151.29 4,794 +0.24(+0.16%)
Apr 17, 2017 149.97 151.05 149.97 151.05 1,431 +0.98(+0.65%)
Apr 13, 2017 151.05 151.05 150.07 150.07 1,771 -0.89(-0.59%)
Apr 12, 2017 152.62 152.62 150.96 150.96 7,946 -1.50(-0.99%)
Apr 11, 2017 151.50 152.50 151.36 152.47 5,199 +0.62(+0.41%)
Apr 10, 2017 151.11 152.47 151.11 151.85 2,580 +0.41(+0.27%)
Apr 07, 2017 150.70 151.77 150.70 151.44 2,821 -0.03(-0.02%)
Apr 06, 2017 150.33 151.46 150.33 151.46 3,108 +1.54(+1.03%)
Apr 05, 2017 152.29 152.29 149.89 149.92 51,167 -1.30(-0.86%)
Apr 04, 2017 151.62 151.85 151.20 151.22 2,688 -0.47(-0.31%)
Apr 03, 2017 152.36 152.42 151.35 151.69 42,311 -2.02(-1.32%)
Mar 31, 2017 152.96 153.72 152.96 153.72 1,490 +0.48(+0.31%)
Mar 30, 2017 152.49 153.24 152.49 153.24 3,680 +1.07(+0.71%)
Mar 29, 2017 151.51 152.25 151.51 152.16 3,169 +0.47(+0.31%)
Mar 28, 2017 149.62 151.79 149.62 151.69 4,425 +1.88(+1.26%)
Mar 27, 2017 148.50 150.21 148.50 149.81 3,367 -0.56(-0.37%)
Mar 24, 2017 150.97 151.26 150.38 150.38 2,439 +0.14(+0.09%)
Mar 23, 2017 150.75 150.89 150.23 150.23 4,244 +1.15(+0.77%)
Mar 22, 2017 149.31 149.31 147.95 149.08 3,363 -0.11(-0.07%)
Mar 21, 2017 151.16 151.16 149.19 149.19 2,160 -3.83(-2.51%)
Mar 20, 2017 153.28 153.28 152.86 153.02 1,909 -0.66(-0.43%)
Mar 17, 2017 152.96 153.68 152.96 153.68 2,833 +0.24(+0.16%)
Mar 16, 2017 154.06 154.08 153.14 153.44 10,161 +0.02(+0.01%)
Mar 15, 2017 151.76 153.60 151.76 153.43 9,534 +2.51(+1.66%)
Mar 14, 2017 150.75 151.03 150.68 150.91 13,519 -0.90(-0.59%)
Mar 13, 2017 151.02 152.28 151.02 151.81 2,573 +0.54(+0.36%)
Mar 10, 2017 152.04 152.04 150.87 151.27 1,922 +0.24(+0.16%)
Mar 09, 2017 152.08 152.08 150.68 151.03 5,214 -0.85(-0.56%)
Mar 08, 2017 152.96 152.96 151.88 151.88 3,941 -0.56(-0.37%)
Mar 07, 2017 154.00 154.00 152.42 152.43 10,857 -1.23(-0.80%)
Mar 06, 2017 152.93 153.67 152.79 153.67 2,310 -0.85(-0.55%)
Mar 03, 2017 154.25 154.51 153.89 154.51 2,536 -0.54(-0.35%)
Mar 02, 2017 155.69 155.75 155.05 155.05 1,631 -1.19(-0.76%)
Mar 01, 2017 156.18 156.54 155.94 156.25 7,546 +2.56(+1.66%)
Feb 28, 2017 155.63 156.17 153.69 153.69 3,368 -2.17(-1.39%)
Feb 27, 2017 154.28 155.87 154.28 155.86 2,263 +1.11(+0.72%)
Feb 24, 2017 154.08 154.75 154.08 154.75 5,792 +0.10(+0.06%)
Feb 23, 2017 156.51 156.51 154.08 154.65 2,763 -1.15(-0.73%)
Feb 22, 2017 155.75 155.95 155.67 155.79 2,214 -0.54(-0.34%)
Feb 21, 2017 155.25 156.40 155.25 156.33 5,180 +1.57(+1.02%)
Feb 17, 2017 154.76 154.76 154.76 0 -0.38(-0.25%)
Feb 16, 2017 155.38 155.38 154.66 155.14 3,738 -0.31(-0.20%)
Feb 15, 2017 154.58 155.53 154.49 155.45 3,076 +0.75(+0.48%)
Feb 14, 2017 154.11 154.70 154.11 154.70 3,577 +0.36(+0.23%)
Feb 13, 2017 155.02 155.02 154.22 154.34 4,181 +0.70(+0.46%)
Feb 10, 2017 153.19 153.79 153.19 153.64 8,818 +1.17(+0.77%)
Feb 09, 2017 152.59 152.66 152.40 152.47 6,096 +1.78(+1.18%)
Feb 08, 2017 150.25 150.85 149.78 150.69 7,051 -0.39(-0.26%)
Feb 07, 2017 152.09 152.30 151.00 151.08 2,591 -0.65(-0.43%)
Feb 06, 2017 152.10 152.37 151.46 151.73 1,362 -0.91(-0.60%)
Feb 03, 2017 152.48 152.67 151.95 152.64 4,468 +2.47(+1.64%)
Feb 02, 2017 151.70 151.70 150.14 150.18 4,705 -0.57(-0.38%)
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.