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 (%)
Jun 30, 2020 149.92 151.59 149.92 151.43 3,839 +1.71(+1.14%)
Jun 29, 2020 146.66 149.72 144.32 149.72 2,966 +4.53(+3.12%)
Jun 26, 2020 146.38 146.83 145.16 145.19 2,200 -3.28(-2.21%)
Jun 25, 2020 145.74 148.48 145.74 148.48 2,426 +1.89(+1.29%)
Jun 24, 2020 149.01 149.01 145.11 146.59 4,487 -4.84(-3.20%)
Jun 23, 2020 152.75 152.75 151.36 151.43 1,595 -0.45(-0.29%)
Jun 22, 2020 148.33 151.88 144.62 151.88 6,074 +1.60(+1.06%)
Jun 19, 2020 155.89 155.89 149.40 150.28 2,900 -1.50(-0.99%)
Jun 18, 2020 152.79 153.48 151.56 151.78 16,019 -0.59(-0.39%)
Jun 17, 2020 156.63 156.63 152.07 152.37 10,159 -2.72(-1.75%)
Jun 16, 2020 155.03 157.71 155.03 155.09 26,315 +3.72(+2.46%)
Jun 15, 2020 151.59 151.59 150.26 151.37 4,145 +1.59(+1.06%)
Jun 12, 2020 152.44 152.44 146.02 149.78 3,100 +3.34(+2.28%)
Jun 11, 2020 150.81 151.77 146.44 146.44 9,203 -12.09(-7.62%)
Jun 10, 2020 163.19 163.19 158.49 158.53 4,259 -5.05(-3.09%)
Jun 09, 2020 162.89 163.59 162.89 163.59 1,760 -3.74(-2.24%)
Jun 08, 2020 166.78 167.75 166.65 167.33 8,383 +2.75(+1.67%)
Jun 05, 2020 165.69 166.92 164.58 164.58 3,400 +7.08(+4.49%)
Jun 04, 2020 156.58 158.23 156.47 157.50 3,328 -0.12(-0.07%)
Jun 03, 2020 157.83 157.83 157.62 157.62 1,330 +4.55(+2.97%)
Jun 02, 2020 153.00 153.07 152.66 153.07 2,073 +1.31(+0.87%)
Jun 01, 2020 151.76 152.35 151.76 151.76 2,541 +1.88(+1.25%)
May 29, 2020 149.01 149.88 147.51 149.88 5,700 -1.40(-0.92%)
May 28, 2020 155.15 155.15 151.07 151.28 1,539 -3.82(-2.47%)
May 27, 2020 153.28 155.10 150.50 155.10 8,425 +5.42(+3.62%)
May 26, 2020 150.02 151.16 149.68 149.68 1,280 +5.42(+3.76%)
May 22, 2020 144.29 144.29 143.34 144.26 4,500 +0.04(+0.03%)
May 21, 2020 145.00 145.00 144.08 144.21 1,503 +0.23(+0.16%)
May 20, 2020 144.67 144.67 143.77 143.98 2,992 +3.69(+2.63%)
May 19, 2020 142.56 143.19 140.29 140.29 5,170 -2.16(-1.51%)
May 18, 2020 140.31 142.45 140.31 142.45 1,879 +9.41(+7.07%)
May 15, 2020 129.66 133.04 129.66 133.04 3,100 +1.27(+0.96%)
May 14, 2020 129.24 131.77 129.22 131.77 5,012 +0.87(+0.67%)
May 13, 2020 130.48 130.90 130.07 130.90 4,824 -5.06(-3.72%)
May 12, 2020 142.50 142.50 135.96 135.96 4,762 -5.50(-3.89%)
May 11, 2020 140.52 142.32 140.39 141.46 2,911 -1.54(-1.08%)
May 08, 2020 140.53 143.00 139.82 143.00 2,100 +5.50(+4.00%)
May 07, 2020 137.91 138.73 137.45 137.50 4,924 +1.83(+1.35%)
May 06, 2020 137.54 138.19 135.63 135.67 5,215 -1.51(-1.10%)
May 05, 2020 140.54 140.69 137.18 137.18 4,892 +0.23(+0.17%)
May 04, 2020 133.86 137.02 133.86 136.94 9,443 +0.11(+0.08%)
May 01, 2020 135.80 136.84 135.80 136.84 3,500 -5.61(-3.94%)
Apr 30, 2020 142.23 143.53 142.16 142.44 4,383 -5.01(-3.40%)
Apr 29, 2020 145.42 149.68 144.12 147.45 5,957 +6.90(+4.91%)
Apr 28, 2020 141.03 142.64 138.96 140.55 3,697 +2.20(+1.59%)
Apr 27, 2020 132.95 138.35 132.95 138.35 4,550 +5.77(+4.35%)
Apr 24, 2020 131.06 133.29 130.51 132.58 1,600 +1.62(+1.23%)
Apr 23, 2020 130.99 132.90 130.83 130.96 3,988 +1.09(+0.84%)
Apr 22, 2020 129.81 130.31 129.69 129.87 2,518 +1.54(+1.20%)
Apr 21, 2020 126.54 128.55 126.54 128.33 5,459 -3.02(-2.30%)
Apr 20, 2020 133.89 135.58 130.64 131.35 4,501 -2.45(-1.83%)
Apr 17, 2020 133.06 134.43 132.29 133.80 3,500 +5.67(+4.43%)
Apr 16, 2020 128.63 128.63 125.57 128.13 3,930 -0.85(-0.66%)
Apr 15, 2020 129.80 134.49 128.40 128.98 4,154 -6.43(-4.75%)
Apr 14, 2020 136.27 136.69 134.45 135.41 9,883 +2.44(+1.84%)
Apr 13, 2020 139.69 139.69 132.03 132.97 4,702 -4.98(-3.61%)
Apr 09, 2020 132.70 138.84 132.70 137.94 6,700 +5.99(+4.54%)
Apr 08, 2020 128.78 131.95 128.04 131.95 2,700 +5.30(+4.18%)
Apr 07, 2020 131.09 134.83 126.12 126.65 2,556 +1.26(+1.00%)
Apr 06, 2020 117.82 125.39 117.82 125.39 6,014 +11.13(+9.74%)
Apr 03, 2020 116.34 116.34 111.14 114.27 13,400 -4.66(-3.92%)
Apr 02, 2020 116.42 120.23 116.42 118.93 7,239 +1.31(+1.11%)
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.