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 (%)
Sep 30, 2019 174.45 174.48 173.95 174.39 2,144 +0.65(+0.37%)
Sep 27, 2019 175.83 175.83 173.74 173.74 2,509 -1.19(-0.68%)
Sep 26, 2019 176.23 176.23 174.46 174.93 6,882 -0.99(-0.57%)
Sep 25, 2019 174.17 176.18 173.82 175.92 1,629 +2.07(+1.19%)
Sep 24, 2019 179.25 179.25 173.35 173.85 3,061 -2.06(-1.17%)
Sep 23, 2019 175.68 176.45 175.26 175.91 3,290 +0.38(+0.21%)
Sep 20, 2019 176.88 176.90 175.41 175.53 11,180 -0.45(-0.26%)
Sep 19, 2019 177.44 177.91 175.92 175.98 2,262 -0.64(-0.37%)
Sep 18, 2019 176.75 177.12 175.55 176.63 3,232 -0.58(-0.33%)
Sep 17, 2019 176.75 177.26 176.59 177.21 1,445 -0.77(-0.43%)
Sep 16, 2019 178.07 178.27 177.42 177.98 2,503 +0.16(+0.09%)
Sep 13, 2019 178.70 178.94 177.75 177.81 15,209 +0.33(+0.19%)
Sep 12, 2019 177.06 177.69 176.96 177.48 2,044 -0.06(-0.03%)
Sep 11, 2019 174.51 177.57 174.51 177.54 5,213 +3.06(+1.75%)
Sep 10, 2019 173.89 174.48 172.32 174.48 502 +1.65(+0.95%)
Sep 09, 2019 170.72 172.83 170.72 172.83 2,721 +2.12(+1.24%)
Sep 06, 2019 170.24 171.68 170.24 170.71 1,007 -0.16(-0.09%)
Sep 05, 2019 170.10 171.93 170.10 170.87 2,473 +2.71(+1.61%)
Sep 04, 2019 167.59 168.16 167.59 168.16 626 +1.94(+1.17%)
Sep 03, 2019 167.38 167.38 165.78 166.22 5,120 -2.36(-1.40%)
Aug 30, 2019 167.52 168.64 167.52 168.57 1,410 +0.52(+0.31%)
Aug 29, 2019 167.93 168.44 167.87 168.05 1,012 +2.66(+1.61%)
Aug 28, 2019 163.99 165.74 163.99 165.40 1,646 +1.98(+1.21%)
Aug 27, 2019 165.59 165.59 163.42 163.42 1,862 -1.94(-1.18%)
Aug 26, 2019 164.57 165.36 164.45 165.36 2,300 +1.49(+0.91%)
Aug 23, 2019 168.29 168.29 163.87 163.87 1,208 -5.18(-3.06%)
Aug 22, 2019 168.38 169.05 168.00 169.05 1,556 +0.33(+0.20%)
Aug 21, 2019 168.62 168.99 168.39 168.72 3,750 +1.08(+0.65%)
Aug 20, 2019 168.42 168.42 167.63 167.63 4,333 -1.51(-0.89%)
Aug 19, 2019 168.79 169.40 168.77 169.14 3,023 +1.92(+1.15%)
Aug 16, 2019 165.58 167.26 165.58 167.22 3,323 +3.29(+2.01%)
Aug 15, 2019 163.93 164.05 163.03 163.93 1,972 -0.50(-0.30%)
Aug 14, 2019 165.58 166.05 164.16 164.43 2,834 -4.30(-2.55%)
Aug 13, 2019 167.13 170.42 167.13 168.73 1,196 +1.53(+0.92%)
Aug 12, 2019 167.70 167.77 167.20 167.20 2,175 -2.23(-1.31%)
Aug 09, 2019 170.08 170.08 169.09 169.42 705 -1.82(-1.06%)
Aug 08, 2019 169.12 171.25 169.12 171.25 806 +3.77(+2.25%)
Aug 07, 2019 166.60 167.57 165.93 167.47 2,035 +0.03(+0.02%)
Aug 06, 2019 167.13 168.07 165.80 167.44 3,619 +1.63(+0.99%)
Aug 05, 2019 165.50 166.88 163.97 165.81 2,505 -4.81(-2.82%)
Aug 02, 2019 170.90 170.90 169.99 170.62 1,007 -1.59(-0.93%)
Aug 01, 2019 175.15 175.92 171.92 172.22 1,762 -3.06(-1.75%)
Jul 31, 2019 175.33 177.31 174.44 175.28 2,152 -1.25(-0.71%)
Jul 30, 2019 174.17 176.52 174.17 176.52 1,454 +1.28(+0.73%)
Jul 29, 2019 175.15 175.80 175.14 175.25 2,754 -0.80(-0.46%)
Jul 26, 2019 176.05 176.18 175.60 176.05 1,309 +1.47(+0.84%)
Jul 25, 2019 175.70 175.86 174.58 174.58 2,075 -1.87(-1.06%)
Jul 24, 2019 172.38 176.45 172.38 176.45 4,865 +2.46(+1.41%)
Jul 23, 2019 171.76 173.99 171.76 173.99 2,333 +1.85(+1.07%)
Jul 22, 2019 171.89 172.80 171.89 172.15 3,293 -0.66(-0.38%)
Jul 19, 2019 173.74 173.74 172.81 172.81 604 -0.18(-0.11%)
Jul 18, 2019 172.40 172.99 172.40 172.99 1,068 +0.36(+0.21%)
Jul 17, 2019 172.81 172.95 172.56 172.63 1,244 -1.41(-0.81%)
Jul 16, 2019 174.54 174.54 173.83 174.04 1,918 +1.00(+0.58%)
Jul 15, 2019 173.77 173.93 173.04 173.04 5,535 -1.73(-0.99%)
Jul 12, 2019 172.06 174.99 172.06 174.77 1,007 +1.85(+1.07%)
Jul 11, 2019 173.48 173.48 172.26 172.92 1,044 -0.55(-0.32%)
Jul 10, 2019 175.00 175.00 173.47 173.47 2,595 +0.04(+0.02%)
Jul 09, 2019 173.17 173.43 173.09 173.43 2,039 -0.24(-0.14%)
Jul 08, 2019 174.71 174.71 173.67 173.67 2,549 -1.66(-0.94%)
Jul 05, 2019 173.62 175.32 173.62 175.32 604 +0.47(+0.27%)
Jul 03, 2019 174.16 174.85 174.16 174.85 805 +1.36(+0.78%)
Jul 02, 2019 172.84 174.03 172.84 173.49 1,328 -0.55(-0.32%)
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.