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 (%)
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%)
Jul 01, 2019 173.50 174.04 173.20 174.04 2,665 +0.68(+0.39%)
Jun 28, 2019 173.00 173.43 173.00 173.36 805 +2.24(+1.31%)
Jun 27, 2019 168.78 171.12 168.78 171.12 2,106 +2.42(+1.44%)
Jun 26, 2019 169.27 169.46 168.70 168.70 2,044 -0.16(-0.09%)
Jun 25, 2019 170.92 170.92 168.86 168.86 1,915 -0.72(-0.43%)
Jun 24, 2019 170.35 171.28 169.58 169.58 3,935 -1.67(-0.98%)
Jun 21, 2019 173.34 173.34 171.03 171.25 1,712 -1.62(-0.94%)
Jun 20, 2019 171.82 172.88 171.82 172.88 1,943 +1.30(+0.76%)
Jun 19, 2019 171.36 171.57 171.14 171.57 1,395 +0.16(+0.09%)
Jun 18, 2019 172.62 172.75 171.41 171.42 2,386 +1.64(+0.96%)
Jun 17, 2019 169.92 170.23 169.78 169.78 1,602 +0.83(+0.49%)
Jun 14, 2019 169.28 169.49 168.86 168.95 1,920 -0.83(-0.49%)
Jun 13, 2019 169.12 170.09 169.12 169.78 2,008 +1.46(+0.86%)
Jun 12, 2019 167.78 168.38 167.69 168.32 1,940 -0.00(-0.00%)
Jun 11, 2019 169.03 169.77 167.90 168.33 2,460 +0.74(+0.44%)
Jun 10, 2019 167.54 169.16 167.54 167.58 1,562 +0.13(+0.08%)
Jun 07, 2019 166.65 167.85 166.65 167.45 2,627 +0.85(+0.51%)
Jun 06, 2019 165.80 166.76 165.18 166.60 1,316 +0.39(+0.23%)
Jun 05, 2019 165.31 166.21 165.31 166.21 1,009 +0.08(+0.05%)
Jun 04, 2019 164.08 166.13 163.90 166.13 2,862 +4.08(+2.52%)
Jun 03, 2019 161.71 162.05 161.13 162.05 1,677 +1.27(+0.79%)
May 31, 2019 160.40 161.41 160.40 160.78 1,616 -1.89(-1.16%)
May 30, 2019 163.44 164.41 162.67 162.67 959 -0.71(-0.44%)
May 29, 2019 162.55 163.57 162.40 163.38 5,173 -1.12(-0.68%)
May 28, 2019 164.74 165.99 164.50 164.50 2,480 -1.09(-0.66%)
May 24, 2019 165.05 165.76 165.04 165.59 1,616 +1.23(+0.75%)
May 23, 2019 165.03 165.44 164.21 164.36 3,002 -3.17(-1.89%)
May 22, 2019 167.80 167.88 167.47 167.53 3,639 -1.23(-0.73%)
May 21, 2019 168.58 168.76 168.37 168.76 2,511 +2.35(+1.41%)
May 20, 2019 166.22 167.10 166.06 166.41 2,783 -1.34(-0.80%)
May 17, 2019 168.38 168.83 167.75 167.75 4,042 -1.75(-1.03%)
May 16, 2019 170.48 170.48 169.50 169.50 17,435 +0.78(+0.46%)
May 15, 2019 168.47 168.72 167.30 168.72 1,817 +0.39(+0.23%)
May 14, 2019 168.51 168.82 168.33 168.33 2,864 +1.66(+0.99%)
May 13, 2019 167.67 167.67 166.67 166.67 1,402 -4.69(-2.74%)
May 10, 2019 170.08 171.69 170.08 171.37 707 +0.26(+0.15%)
May 09, 2019 169.04 171.23 168.69 171.10 1,116 -0.24(-0.14%)
May 08, 2019 171.50 172.03 171.34 171.34 1,767 -0.81(-0.47%)
May 07, 2019 173.61 174.06 171.65 172.14 2,325 -3.40(-1.93%)
May 06, 2019 172.90 175.54 172.90 175.54 4,850 -0.51(-0.29%)
May 03, 2019 173.33 176.06 173.33 176.04 8,185 +3.15(+1.82%)
May 02, 2019 172.68 172.93 171.65 172.90 3,616 +0.39(+0.23%)
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.