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 (%)
Apr 30, 2019 173.80 173.89 172.82 173.88 2,064 -0.27(-0.15%)
Apr 29, 2019 173.67 174.15 173.67 174.15 1,089 +0.49(+0.28%)
Apr 26, 2019 171.71 173.65 171.71 173.65 5,861 +1.69(+0.98%)
Apr 25, 2019 172.55 172.58 171.70 171.97 3,565 -1.82(-1.05%)
Apr 24, 2019 173.59 174.14 173.54 173.79 1,274 +0.51(+0.29%)
Apr 23, 2019 171.12 173.38 171.12 173.28 2,890 +2.17(+1.27%)
Apr 22, 2019 171.62 171.62 170.83 171.11 1,448 -1.22(-0.71%)
Apr 18, 2019 171.57 172.66 171.57 172.33 1,616 +0.27(+0.16%)
Apr 17, 2019 173.10 173.10 171.81 172.06 2,062 -0.81(-0.47%)
Apr 16, 2019 172.51 173.03 172.37 172.87 2,511 +0.36(+0.21%)
Apr 15, 2019 172.49 172.50 172.10 172.50 2,097 -0.86(-0.50%)
Apr 12, 2019 173.31 173.36 172.45 173.36 2,122 +1.24(+0.72%)
Apr 11, 2019 171.77 172.36 171.77 172.12 1,349 +0.35(+0.20%)
Apr 10, 2019 169.63 171.77 169.63 171.77 2,936 +2.05(+1.21%)
Apr 09, 2019 171.35 171.35 169.72 169.72 1,352 -2.52(-1.46%)
Apr 08, 2019 172.30 172.34 171.42 172.24 2,001 -0.29(-0.17%)
Apr 05, 2019 172.34 172.52 172.30 172.52 1,010 +1.41(+0.82%)
Apr 04, 2019 169.73 171.12 169.73 171.12 4,385 +1.18(+0.69%)
Apr 03, 2019 169.58 170.57 169.58 169.94 1,330 +0.92(+0.55%)
Apr 02, 2019 169.28 169.50 168.44 169.01 6,762 -0.63(-0.37%)
Apr 01, 2019 168.27 169.65 168.27 169.65 1,316 +2.09(+1.24%)
Mar 29, 2019 168.45 168.45 167.06 167.56 1,313 +0.40(+0.24%)
Mar 28, 2019 166.98 167.16 165.57 167.16 1,890 +2.00(+1.21%)
Mar 27, 2019 165.16 165.65 164.96 165.15 1,295 -0.06(-0.03%)
Mar 26, 2019 166.10 166.10 165.21 165.21 764 +1.74(+1.06%)
Mar 25, 2019 162.87 163.47 162.84 163.47 806 +0.64(+0.39%)
Mar 22, 2019 165.68 165.68 162.79 162.83 4,143 -5.43(-3.23%)
Mar 21, 2019 168.02 168.97 167.72 168.26 1,952 +1.80(+1.08%)
Mar 20, 2019 166.46 166.46 166.46 166.46 647 -1.51(-0.90%)
Mar 19, 2019 169.35 169.62 167.89 167.97 1,525 -1.28(-0.76%)
Mar 18, 2019 168.52 169.26 168.40 169.26 3,916 +1.26(+0.75%)
Mar 15, 2019 168.43 168.47 167.99 167.99 810 +0.18(+0.11%)
Mar 14, 2019 168.34 168.34 167.81 167.81 716 -0.64(-0.38%)
Mar 13, 2019 168.90 168.94 168.45 168.45 1,027 +0.72(+0.43%)
Mar 12, 2019 167.40 168.38 167.40 167.73 2,137 -0.08(-0.05%)
Mar 11, 2019 166.24 167.81 166.24 167.81 1,778 +2.25(+1.36%)
Mar 08, 2019 165.07 165.56 165.03 165.56 912 -0.32(-0.20%)
Mar 07, 2019 166.21 166.96 165.84 165.89 1,925 -1.60(-0.96%)
Mar 06, 2019 169.84 169.84 167.49 167.49 2,140 -2.70(-1.59%)
Mar 05, 2019 171.08 171.08 170.01 170.20 8,261 -0.50(-0.30%)
Mar 04, 2019 170.34 170.70 170.34 170.70 647 -0.70(-0.41%)
Mar 01, 2019 170.27 171.64 170.05 171.40 3,141 +1.05(+0.61%)
Feb 28, 2019 170.36 170.62 170.36 170.36 1,351 -0.25(-0.14%)
Feb 27, 2019 169.86 170.61 169.68 170.60 1,548 +0.20(+0.11%)
Feb 26, 2019 171.33 171.48 170.41 170.41 2,809 -1.22(-0.71%)
Feb 25, 2019 174.58 174.58 171.61 171.63 1,454 -0.36(-0.21%)
Feb 22, 2019 170.93 171.99 170.93 171.99 608 +1.07(+0.62%)
Feb 21, 2019 174.66 174.66 170.67 170.92 2,395 -0.35(-0.20%)
Feb 20, 2019 170.69 171.41 170.69 171.27 1,525 +0.78(+0.46%)
Feb 19, 2019 169.88 170.80 169.56 170.49 1,880 +0.50(+0.29%)
Feb 15, 2019 170.01 170.01 169.02 169.99 2,533 +2.40(+1.43%)
Feb 14, 2019 166.91 167.59 166.88 167.59 1,368 +0.05(+0.03%)
Feb 13, 2019 167.33 167.54 166.90 167.54 1,144 +0.76(+0.46%)
Feb 12, 2019 166.50 166.78 166.50 166.78 1,466 +1.93(+1.17%)
Feb 11, 2019 164.26 164.85 163.90 164.85 1,871 +0.90(+0.55%)
Feb 08, 2019 164.17 164.17 162.89 163.94 3,750 -0.13(-0.08%)
Feb 07, 2019 163.87 164.68 162.93 164.07 4,678 -1.18(-0.72%)
Feb 06, 2019 166.77 166.77 164.86 165.25 3,003 -0.18(-0.11%)
Feb 05, 2019 165.35 165.43 164.39 165.43 2,013 +0.83(+0.50%)
Feb 04, 2019 162.58 164.63 162.58 164.60 2,695 +1.23(+0.75%)
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.