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, 2018 175.75 175.75 173.97 173.97 1,205 -1.93(-1.10%)
May 30, 2018 174.81 176.00 174.81 175.90 3,031 +3.14(+1.82%)
May 29, 2018 172.74 172.76 172.11 172.76 1,462 -1.09(-0.63%)
May 25, 2018 173.85 173.85 173.85 0 -0.16(-0.09%)
May 24, 2018 173.00 174.06 173.00 174.01 3,452 -0.22(-0.13%)
May 23, 2018 174.22 174.29 173.92 174.24 2,600 -0.15(-0.08%)
May 22, 2018 175.74 175.98 174.38 174.38 1,244 -0.99(-0.57%)
May 21, 2018 175.42 175.47 175.37 175.37 1,065 +1.29(+0.74%)
May 18, 2018 174.11 174.21 173.91 174.09 2,939 -0.00(-0.00%)
May 17, 2018 173.60 174.44 173.60 174.09 1,387 +0.92(+0.53%)
May 16, 2018 172.44 174.00 172.44 173.17 55,631 +1.61(+0.94%)
May 15, 2018 171.86 172.12 171.56 171.56 4,291 -0.63(-0.37%)
May 14, 2018 172.51 172.51 171.79 172.20 5,050 -0.47(-0.27%)
May 11, 2018 172.66 172.66 172.66 172.66 521 +0.33(+0.19%)
May 10, 2018 171.45 172.49 171.45 172.33 1,638 +0.88(+0.51%)
May 09, 2018 170.52 171.89 170.52 171.45 1,727 +1.56(+0.92%)
May 08, 2018 169.91 169.93 169.69 169.89 2,191 +0.29(+0.17%)
May 07, 2018 168.76 169.61 168.66 169.61 1,496 +3.09(+1.86%)
May 04, 2018 165.96 166.52 165.96 166.52 908 +0.26(+0.16%)
May 03, 2018 165.00 166.53 164.97 166.25 4,520 -0.63(-0.38%)
May 02, 2018 167.21 167.51 166.89 166.89 782 -0.30(-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.