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%)
May 01, 2018 166.14 167.19 165.08 167.19 4,185 +0.72(+0.43%)
Apr 30, 2018 168.78 168.78 166.47 166.47 706 -1.30(-0.78%)
Apr 27, 2018 168.04 168.07 166.95 167.78 3,002 +0.09(+0.05%)
Apr 26, 2018 167.75 168.28 167.11 167.69 2,349 +0.77(+0.46%)
Apr 25, 2018 166.05 167.52 166.05 166.92 2,596 +0.05(+0.03%)
Apr 24, 2018 168.56 168.61 166.48 166.87 1,438 -0.61(-0.36%)
Apr 23, 2018 167.22 167.89 167.22 167.47 2,489 +0.06(+0.03%)
Apr 20, 2018 167.62 168.51 167.41 167.41 2,443 -1.44(-0.85%)
Apr 19, 2018 169.17 169.17 168.64 168.85 1,975 -1.33(-0.78%)
Apr 18, 2018 168.92 170.31 168.92 170.18 988 +1.26(+0.74%)
Apr 17, 2018 169.65 169.65 168.74 168.92 1,272 +0.57(+0.34%)
Apr 16, 2018 167.48 168.68 167.48 168.35 2,113 +2.17(+1.31%)
Apr 13, 2018 167.02 167.38 166.18 166.18 1,311 -1.40(-0.83%)
Apr 12, 2018 167.43 167.57 167.12 167.57 1,870 +0.96(+0.58%)
Apr 11, 2018 166.20 166.61 166.20 166.61 1,341 +0.00(+0.00%)
Apr 10, 2018 165.24 166.90 165.24 166.61 3,696 +2.62(+1.59%)
Apr 09, 2018 164.75 165.73 163.87 164.00 9,296 +1.26(+0.77%)
Apr 06, 2018 164.60 165.97 162.74 162.74 2,817 -3.33(-2.00%)
Apr 05, 2018 166.38 166.53 165.91 166.07 2,369 +1.97(+1.20%)
Apr 04, 2018 161.51 164.10 161.51 164.10 14,704 +0.88(+0.54%)
Apr 03, 2018 161.90 163.22 161.90 163.22 1,573 +2.11(+1.31%)
Apr 02, 2018 163.83 163.83 159.88 161.11 2,678 -3.60(-2.19%)
Mar 29, 2018 164.71 164.71 164.71 0 +1.65(+1.01%)
Mar 28, 2018 162.51 163.06 162.43 163.06 1,881 -0.86(-0.53%)
Mar 27, 2018 164.86 164.86 163.48 163.92 2,105 +1.17(+0.72%)
Mar 26, 2018 163.98 163.98 162.54 162.75 990 -1.23(-0.75%)
Mar 23, 2018 165.75 165.75 163.32 163.98 2,043 -2.55(-1.53%)
Mar 22, 2018 166.83 168.18 166.46 166.53 2,033 -2.52(-1.49%)
Mar 21, 2018 169.49 170.09 169.05 169.05 1,510 +0.83(+0.49%)
Mar 20, 2018 168.64 168.64 168.11 168.22 1,202 +0.15(+0.09%)
Mar 19, 2018 168.64 168.68 167.95 168.07 2,452 -2.39(-1.40%)
Mar 16, 2018 170.57 170.57 170.28 170.46 1,570 +0.82(+0.48%)
Mar 15, 2018 170.27 170.27 169.19 169.64 1,891 -0.62(-0.37%)
Mar 14, 2018 171.29 171.29 170.26 170.26 3,555 -1.26(-0.73%)
Mar 13, 2018 172.90 172.90 171.49 171.52 2,214 -0.94(-0.54%)
Mar 12, 2018 172.65 172.65 171.98 172.46 1,429 +0.53(+0.31%)
Mar 09, 2018 170.13 171.94 170.13 171.93 2,404 +2.47(+1.46%)
Mar 08, 2018 170.31 170.31 168.60 169.45 2,563 +0.43(+0.26%)
Mar 07, 2018 169.02 169.02 484 +0.20(+0.12%)
Mar 06, 2018 168.36 168.84 166.68 168.82 2,133 +1.48(+0.88%)
Mar 05, 2018 165.15 167.34 164.88 167.34 2,203 +1.48(+0.89%)
Mar 02, 2018 161.86 165.86 161.86 165.86 2,224 +1.95(+1.19%)
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.