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 (%)
May 31, 2017 150.08 151.56 150.08 151.56 1,674 -0.50(-0.33%)
May 30, 2017 152.28 152.28 152.06 152.06 897 -0.77(-0.51%)
May 26, 2017 152.57 152.84 152.55 152.83 3,044 -0.38(-0.25%)
May 25, 2017 152.99 153.21 152.99 153.21 1,165 +0.51(+0.34%)
May 24, 2017 153.45 153.45 152.70 152.70 1,331 -0.44(-0.29%)
May 23, 2017 153.09 153.38 152.45 153.14 3,314 +0.27(+0.18%)
May 22, 2017 152.22 152.87 152.22 152.87 1,308 +0.87(+0.57%)
May 19, 2017 151.88 152.28 151.88 152.00 1,429 +0.79(+0.52%)
May 18, 2017 149.84 151.24 149.84 151.21 3,579 +0.00(+0.00%)
May 17, 2017 152.49 152.49 150.65 151.21 2,830 -2.73(-1.78%)
May 16, 2017 154.97 154.97 153.77 153.94 1,198 -0.30(-0.19%)
May 15, 2017 154.46 154.80 154.24 154.24 2,096 +1.12(+0.73%)
May 12, 2017 153.78 153.78 152.87 153.12 1,431 -1.22(-0.79%)
May 11, 2017 154.32 154.34 154.16 154.34 2,123 -0.78(-0.50%)
May 10, 2017 154.99 155.12 154.59 155.12 1,271 +1.05(+0.68%)
May 09, 2017 154.48 154.48 153.91 154.06 1,803 -0.31(-0.20%)
May 08, 2017 154.95 154.95 154.19 154.37 2,561 -0.65(-0.42%)
May 05, 2017 154.72 155.03 154.38 155.03 1,970 +0.75(+0.48%)
May 04, 2017 154.31 154.50 153.96 154.28 2,019 -0.26(-0.17%)
May 03, 2017 154.69 154.71 154.31 154.54 2,741 -0.78(-0.50%)
May 02, 2017 155.56 155.56 155.26 155.32 1,743 -0.28(-0.18%)
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.