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 (%)
Apr 30, 2020 196.44 196.44 191.43 191.43 5,568 -5.81(-2.95%)
Apr 29, 2020 196.79 198.39 193.74 197.24 4,023 +6.82(+3.58%)
Apr 28, 2020 195.23 195.23 189.92 190.42 13,807 -0.81(-0.43%)
Apr 27, 2020 185.81 191.77 185.81 191.24 2,978 +6.59(+3.57%)
Apr 24, 2020 183.00 185.17 183.00 184.65 2,102 +3.48(+1.92%)
Apr 23, 2020 181.42 183.32 180.89 181.18 4,846 +1.38(+0.77%)
Apr 22, 2020 178.01 180.13 178.01 179.80 1,853 +4.22(+2.41%)
Apr 21, 2020 173.90 176.28 173.90 175.57 3,011 -5.70(-3.14%)
Apr 20, 2020 181.04 183.51 179.02 181.27 14,047 -0.21(-0.12%)
Apr 17, 2020 180.50 181.48 179.46 181.48 4,104 +6.09(+3.47%)
Apr 16, 2020 174.89 175.39 172.51 175.39 5,453 +1.21(+0.70%)
Apr 15, 2020 174.14 176.02 173.11 174.18 4,297 -5.39(-3.00%)
Apr 14, 2020 178.28 180.89 177.54 179.57 14,460 +5.56(+3.20%)
Apr 13, 2020 176.06 177.21 171.75 174.01 16,462 -3.07(-1.73%)
Apr 09, 2020 176.03 180.56 175.26 177.08 8,709 +5.18(+3.01%)
Apr 08, 2020 171.65 171.90 171.65 171.90 3,872 +6.99(+4.24%)
Apr 07, 2020 168.00 171.19 164.29 164.91 14,314 -0.29(-0.18%)
Apr 06, 2020 158.37 165.21 158.37 165.21 2,110 +11.79(+7.68%)
Apr 03, 2020 155.25 157.58 151.79 153.42 4,404 -3.67(-2.34%)
Apr 02, 2020 153.42 158.47 153.42 157.09 9,528 +1.12(+0.72%)
Apr 01, 2020 155.16 161.06 155.16 155.97 6,534 -10.08(-6.07%)
Mar 31, 2020 167.62 168.96 165.91 166.06 4,472 -1.72(-1.03%)
Mar 30, 2020 162.90 167.78 162.90 167.78 9,821 +4.50(+2.75%)
Mar 27, 2020 164.21 166.47 161.58 163.28 29,331 -4.84(-2.88%)
Mar 26, 2020 162.83 168.11 159.83 168.11 9,894 +7.24(+4.50%)
Mar 25, 2020 162.20 165.65 156.60 160.88 11,512 +3.65(+2.32%)
Mar 24, 2020 149.54 157.97 149.54 157.23 25,644 +15.25(+10.74%)
Mar 23, 2020 145.32 145.32 139.21 141.97 11,205 -2.17(-1.50%)
Mar 20, 2020 152.18 152.66 143.55 144.14 8,712 -5.07(-3.40%)
Mar 19, 2020 142.79 149.21 137.98 149.21 9,981 +6.74(+4.73%)
Mar 18, 2020 146.73 146.73 133.08 142.47 14,975 -8.27(-5.49%)
Mar 17, 2020 146.65 151.67 140.95 150.73 8,390 +6.53(+4.53%)
Mar 16, 2020 149.90 155.16 144.10 144.20 19,644 -22.17(-13.32%)
Mar 13, 2020 171.91 171.91 152.59 166.37 34,850 +10.68(+6.86%)
Mar 12, 2020 164.76 165.22 150.56 155.69 67,851 -18.87(-10.81%)
Mar 11, 2020 181.47 181.78 172.46 174.56 6,944 -11.23(-6.04%)
Mar 10, 2020 185.38 185.79 176.72 185.79 12,807 +7.29(+4.08%)
Mar 09, 2020 180.50 191.19 178.50 178.50 11,566 -17.45(-8.90%)
Mar 06, 2020 193.35 196.63 192.08 195.95 8,111 -3.66(-1.83%)
Mar 05, 2020 202.64 203.36 198.31 199.61 13,129 -5.92(-2.88%)
Mar 04, 2020 202.71 205.53 200.77 205.53 22,945 +6.54(+3.29%)
Mar 03, 2020 202.88 205.97 198.26 198.99 8,358 -4.07(-2.01%)
Mar 02, 2020 197.76 203.06 196.14 203.06 4,558 +4.59(+2.31%)
Feb 28, 2020 187.58 199.23 187.58 198.47 16,123 -3.32(-1.64%)
Feb 27, 2020 204.74 207.64 200.58 201.79 5,528 -6.37(-3.06%)
Feb 26, 2020 210.00 212.70 206.96 208.16 18,341 -1.65(-0.79%)
Feb 25, 2020 215.81 215.81 209.67 209.81 6,777 -6.53(-3.02%)
Feb 24, 2020 217.14 217.20 214.61 216.34 12,633 -6.35(-2.85%)
Feb 21, 2020 223.27 223.27 222.26 222.69 1,802 -2.72(-1.20%)
Feb 20, 2020 225.59 225.79 223.27 225.40 1,313 -0.58(-0.26%)
Feb 19, 2020 226.08 226.38 225.99 225.99 1,650 +2.28(+1.02%)
Feb 18, 2020 222.67 223.74 222.67 223.71 924 +0.22(+0.10%)
Feb 14, 2020 223.08 223.67 223.08 223.49 1,101 +0.27(+0.12%)
Feb 13, 2020 222.19 223.39 222.19 223.21 15,008 +0.99(+0.45%)
Feb 12, 2020 220.56 222.28 220.56 222.22 1,424 +1.69(+0.77%)
Feb 11, 2020 221.28 221.92 220.53 220.53 4,262 +0.83(+0.38%)
Feb 10, 2020 217.48 219.71 217.42 219.71 2,531 +2.47(+1.14%)
Feb 07, 2020 219.52 219.52 217.01 217.24 2,403 -2.70(-1.23%)
Feb 06, 2020 219.18 220.34 219.18 219.94 1,831 +0.59(+0.27%)
Feb 05, 2020 219.22 219.86 218.75 219.35 2,177 +0.68(+0.31%)
Feb 04, 2020 217.84 218.67 217.84 218.67 1,548 +4.77(+2.23%)
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.