Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Growth Ishares ETF (NY: JKK )

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 (%)
Jul 31, 2019 210.08 210.86 208.12 208.25 1,652 -1.69(-0.80%)
Jul 30, 2019 207.23 209.95 207.23 209.94 2,467 +1.73(+0.83%)
Jul 29, 2019 210.10 210.10 207.52 208.21 1,360 -2.15(-1.02%)
Jul 26, 2019 209.91 210.73 209.40 210.36 3,100 +2.51(+1.21%)
Jul 25, 2019 209.00 209.20 207.80 207.85 23,631 -2.02(-0.96%)
Jul 24, 2019 205.89 209.87 205.89 209.87 35,170 +3.46(+1.67%)
Jul 23, 2019 206.08 206.41 205.35 206.41 3,066 +0.49(+0.24%)
Jul 22, 2019 207.00 207.35 205.92 205.92 14,050 +0.04(+0.02%)
Jul 19, 2019 208.40 208.40 205.88 205.88 2,500 -0.96(-0.47%)
Jul 18, 2019 205.64 206.84 205.64 206.84 2,541 +1.05(+0.51%)
Jul 17, 2019 206.07 206.48 205.28 205.80 2,180 -0.26(-0.13%)
Jul 16, 2019 207.11 207.11 206.06 206.06 11,462 -0.49(-0.24%)
Jul 15, 2019 206.67 206.85 206.55 206.55 2,461 -0.34(-0.16%)
Jul 12, 2019 205.43 207.27 205.43 206.89 3,500 +1.37(+0.67%)
Jul 11, 2019 206.27 206.27 204.72 205.51 3,340 -0.65(-0.32%)
Jul 10, 2019 206.90 206.91 205.47 206.16 3,407 +1.28(+0.62%)
Jul 09, 2019 203.90 204.89 203.81 204.89 19,748 +0.74(+0.36%)
Jul 08, 2019 204.69 204.71 203.82 204.15 4,378 -1.64(-0.80%)
Jul 05, 2019 204.53 205.92 204.41 205.79 900 +0.19(+0.09%)
Jul 03, 2019 205.13 205.73 205.13 205.60 1,700 +1.36(+0.66%)
Jul 02, 2019 203.98 204.24 203.84 204.24 1,033 -0.65(-0.32%)
Jul 01, 2019 207.14 207.14 204.67 204.89 3,492 +1.27(+0.62%)
Jun 28, 2019 202.68 204.24 202.60 203.62 4,900 +2.15(+1.07%)
Jun 27, 2019 200.10 201.47 199.99 201.47 4,627 +4.13(+2.09%)
Jun 26, 2019 199.59 199.59 197.33 197.33 7,693 -1.09(-0.55%)
Jun 25, 2019 200.94 201.50 198.43 198.43 2,933 -2.26(-1.12%)
Jun 24, 2019 202.54 202.65 200.68 200.68 5,041 -2.93(-1.44%)
Jun 21, 2019 202.93 203.62 202.82 203.62 2,300 -1.45(-0.71%)
Jun 20, 2019 207.72 207.72 204.57 205.07 12,867 +1.04(+0.51%)
Jun 19, 2019 202.42 204.04 202.42 204.02 2,401 +1.37(+0.68%)
Jun 18, 2019 203.06 203.98 202.65 202.65 13,172 +2.59(+1.30%)
Jun 17, 2019 200.34 200.97 199.94 200.06 1,775 +1.63(+0.82%)
Jun 14, 2019 199.39 199.39 198.26 198.43 1,200 -2.04(-1.02%)
Jun 13, 2019 199.90 200.60 199.68 200.47 2,184 +1.93(+0.97%)
Jun 12, 2019 197.82 198.61 197.36 198.54 2,991 +0.51(+0.26%)
Jun 11, 2019 200.09 200.09 197.40 198.03 4,215 -1.10(-0.55%)
Jun 10, 2019 200.91 201.00 199.13 199.13 2,664 +1.13(+0.57%)
Jun 07, 2019 198.10 198.26 197.50 198.00 1,200 +2.13(+1.09%)
Jun 06, 2019 195.37 195.88 194.19 195.87 1,285 -0.10(-0.05%)
Jun 05, 2019 195.32 196.02 194.81 195.97 2,863 +1.07(+0.55%)
Jun 04, 2019 190.69 194.90 190.69 194.90 2,441 +5.71(+3.02%)
Jun 03, 2019 189.85 190.63 188.78 189.18 7,844 -1.38(-0.73%)
May 31, 2019 189.79 191.61 189.79 190.57 3,100 -2.22(-1.15%)
May 30, 2019 193.75 194.08 192.07 192.78 28,625 +0.60(+0.31%)
May 29, 2019 191.72 192.18 191.72 192.18 1,194 -2.31(-1.19%)
May 28, 2019 196.56 196.56 194.49 194.49 1,189 -0.64(-0.33%)
May 24, 2019 195.06 195.35 194.16 195.13 1,400 +2.00(+1.04%)
May 23, 2019 193.03 193.13 192.77 193.13 2,140 -4.24(-2.15%)
May 22, 2019 197.34 197.58 197.34 197.37 690 -1.27(-0.64%)
May 21, 2019 197.48 198.70 197.48 198.63 1,416 +2.75(+1.40%)
May 20, 2019 195.40 197.13 195.40 195.88 897 -2.05(-1.04%)
May 17, 2019 200.09 200.87 197.93 197.93 1,900 -2.99(-1.49%)
May 16, 2019 200.49 201.85 200.49 200.92 4,649 +1.56(+0.78%)
May 15, 2019 196.48 199.37 196.48 199.37 1,493 +1.75(+0.88%)
May 14, 2019 196.72 197.91 196.72 197.62 1,011 +3.09(+1.59%)
May 13, 2019 196.83 196.83 194.00 194.53 9,599 -6.93(-3.44%)
May 10, 2019 198.38 201.56 197.80 201.45 2,900 -0.54(-0.27%)
May 09, 2019 206.88 206.88 198.50 201.99 13,238 -0.92(-0.45%)
May 08, 2019 202.40 203.77 202.40 202.92 3,331 -0.66(-0.33%)
May 07, 2019 205.62 205.62 202.37 203.58 3,757 -4.20(-2.02%)
May 06, 2019 206.22 207.78 205.78 207.78 2,596 -0.36(-0.18%)
May 03, 2019 206.70 208.14 206.17 208.14 3,500 +4.11(+2.01%)
May 02, 2019 203.94 204.03 201.24 204.03 2,806 +1.31(+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.