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 (%)
Feb 28, 2017 155.63 156.17 153.69 153.69 3,368 -2.17(-1.39%)
Feb 27, 2017 154.28 155.87 154.28 155.86 2,263 +1.11(+0.72%)
Feb 24, 2017 154.08 154.75 154.08 154.75 5,792 +0.10(+0.06%)
Feb 23, 2017 156.51 156.51 154.08 154.65 2,763 -1.15(-0.73%)
Feb 22, 2017 155.75 155.95 155.67 155.79 2,214 -0.54(-0.34%)
Feb 21, 2017 155.25 156.40 155.25 156.33 5,180 +1.57(+1.02%)
Feb 17, 2017 154.76 154.76 154.76 0 -0.38(-0.25%)
Feb 16, 2017 155.38 155.38 154.66 155.14 3,738 -0.31(-0.20%)
Feb 15, 2017 154.58 155.53 154.49 155.45 3,076 +0.75(+0.48%)
Feb 14, 2017 154.11 154.70 154.11 154.70 3,577 +0.36(+0.23%)
Feb 13, 2017 155.02 155.02 154.22 154.34 4,181 +0.70(+0.46%)
Feb 10, 2017 153.19 153.79 153.19 153.64 8,818 +1.17(+0.77%)
Feb 09, 2017 152.59 152.66 152.40 152.47 6,096 +1.78(+1.18%)
Feb 08, 2017 150.25 150.85 149.78 150.69 7,051 -0.39(-0.26%)
Feb 07, 2017 152.09 152.30 151.00 151.08 2,591 -0.65(-0.43%)
Feb 06, 2017 152.10 152.37 151.46 151.73 1,362 -0.91(-0.60%)
Feb 03, 2017 152.48 152.67 151.95 152.64 4,468 +2.47(+1.64%)
Feb 02, 2017 151.70 151.70 150.14 150.18 4,705 -0.57(-0.38%)
Feb 01, 2017 151.76 152.25 150.24 150.75 5,582 -0.00(-0.00%)
Jan 31, 2017 150.66 150.90 149.52 150.75 5,781 +0.82(+0.55%)
Jan 30, 2017 152.05 152.05 148.76 149.94 12,617 -1.77(-1.16%)
Jan 27, 2017 153.25 153.25 151.43 151.70 29,557 -0.99(-0.65%)
Jan 26, 2017 153.33 153.33 152.49 152.69 5,955 -0.35(-0.23%)
Jan 25, 2017 153.67 153.67 152.68 153.05 5,775 +1.51(+1.00%)
Jan 24, 2017 150.31 151.86 150.11 151.54 5,473 +2.14(+1.43%)
Jan 23, 2017 149.13 149.40 148.76 149.40 3,189 -0.30(-0.20%)
Jan 20, 2017 151.57 151.57 149.67 149.69 3,994 +0.59(+0.39%)
Jan 19, 2017 149.92 149.92 148.80 149.11 3,447 -1.14(-0.76%)
Jan 18, 2017 152.14 152.14 149.76 150.25 4,566 +0.53(+0.35%)
Jan 17, 2017 152.98 152.98 149.67 149.72 5,847 -1.67(-1.10%)
Jan 13, 2017 151.40 151.40 151.40 0 +1.08(+0.72%)
Jan 12, 2017 151.38 151.38 148.85 150.31 5,497 -0.93(-0.61%)
Jan 11, 2017 152.05 152.05 150.87 151.24 2,572 +0.07(+0.04%)
Jan 10, 2017 152.06 152.06 150.20 151.17 20,494 +1.48(+0.99%)
Jan 09, 2017 150.60 150.60 149.60 149.69 10,512 -1.44(-0.95%)
Jan 06, 2017 151.53 151.53 150.89 151.14 6,597 -0.29(-0.19%)
Jan 05, 2017 152.59 152.59 150.75 151.42 7,951 -1.62(-1.06%)
Jan 04, 2017 151.65 153.20 150.88 153.05 4,888 +2.70(+1.80%)
Jan 03, 2017 152.91 152.91 149.62 150.35 15,826 +0.30(+0.20%)
Dec 30, 2016 150.05 150.05 150.05 0 -0.55(-0.36%)
Dec 29, 2016 151.15 151.15 150.00 150.60 7,625 +0.28(+0.19%)
Dec 28, 2016 152.42 152.42 150.22 150.32 4,370 -1.70(-1.12%)
Dec 27, 2016 151.73 152.24 151.73 152.02 6,198 +0.57(+0.37%)
Dec 23, 2016 151.45 151.45 151.45 0 +0.67(+0.45%)
Dec 22, 2016 152.18 152.18 150.47 150.78 2,501 -1.68(-1.10%)
Dec 21, 2016 153.31 153.31 152.34 152.46 3,653 -0.31(-0.20%)
Dec 20, 2016 151.75 152.83 151.75 152.77 3,949 +1.14(+0.75%)
Dec 19, 2016 151.87 151.87 151.28 151.63 5,872 +0.94(+0.63%)
Dec 16, 2016 151.67 151.87 150.69 150.69 3,811 -0.11(-0.07%)
Dec 15, 2016 150.18 151.74 150.01 150.79 3,403 +0.35(+0.24%)
Dec 14, 2016 151.45 151.66 150.42 150.44 4,538 -1.49(-0.98%)
Dec 13, 2016 152.14 152.86 151.04 151.93 5,880 +0.31(+0.20%)
Dec 12, 2016 152.90 152.94 151.62 151.62 2,482 -1.97(-1.28%)
Dec 09, 2016 153.86 154.12 153.33 153.59 3,514 +0.09(+0.06%)
Dec 08, 2016 151.59 153.81 151.59 153.50 2,552 +2.00(+1.32%)
Dec 07, 2016 149.47 151.80 149.47 151.50 8,852 +1.72(+1.15%)
Dec 06, 2016 149.03 149.99 148.16 149.78 10,125 +1.31(+0.88%)
Dec 05, 2016 148.07 148.60 147.61 148.47 2,528 +2.14(+1.46%)
Dec 02, 2016 146.17 146.99 146.15 146.33 5,709 -0.01(-0.01%)
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.