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 (%)
Aug 31, 2016 139.61 139.61 138.52 139.41 7,171 -0.24(-0.17%)
Aug 30, 2016 139.25 139.65 139.17 139.65 1,681 +0.00(+0.00%)
Aug 29, 2016 139.89 139.89 139.65 139.65 1,262 +0.79(+0.57%)
Aug 26, 2016 139.10 139.58 138.03 138.86 3,677 -0.24(-0.17%)
Aug 25, 2016 139.03 139.37 139.03 139.10 3,693 +0.17(+0.12%)
Aug 24, 2016 139.51 139.51 138.92 138.93 1,813 -1.06(-0.76%)
Aug 23, 2016 140.09 140.17 139.95 139.99 2,506 +1.07(+0.77%)
Aug 22, 2016 138.31 138.93 138.31 138.92 2,211 +0.14(+0.10%)
Aug 19, 2016 138.60 138.86 138.33 138.78 2,064 +0.25(+0.18%)
Aug 18, 2016 138.53 138.53 137.81 138.52 6,126 +0.69(+0.50%)
Aug 17, 2016 138.33 138.33 137.27 137.84 5,273 -0.24(-0.17%)
Aug 16, 2016 137.97 138.44 137.97 138.07 26,106 -0.88(-0.63%)
Aug 15, 2016 138.72 139.18 138.60 138.95 1,914 +1.48(+1.08%)
Aug 12, 2016 137.47 137.57 137.47 137.47 1,025 -0.26(-0.19%)
Aug 11, 2016 137.72 138.02 137.17 137.73 2,687 +0.44(+0.32%)
Aug 10, 2016 137.37 137.37 137.29 137.29 858 -0.54(-0.39%)
Aug 09, 2016 137.80 138.17 137.65 137.84 1,691 +0.18(+0.13%)
Aug 08, 2016 138.00 138.00 137.61 137.65 2,275 -0.13(-0.10%)
Aug 05, 2016 137.46 137.90 137.46 137.79 2,872 +1.91(+1.41%)
Aug 04, 2016 135.71 136.07 135.71 135.87 5,496 +0.00(+0.00%)
Aug 03, 2016 134.47 135.87 134.47 135.87 7,451 +0.83(+0.61%)
Aug 02, 2016 136.07 136.07 134.64 135.05 14,777 -1.51(-1.11%)
Aug 01, 2016 136.43 137.35 136.25 136.56 8,301 -0.45(-0.33%)
Jul 29, 2016 136.66 137.51 136.15 137.01 13,652 +0.43(+0.32%)
Jul 28, 2016 135.83 136.64 135.83 136.58 3,508 +0.46(+0.33%)
Jul 27, 2016 137.09 137.09 135.84 136.12 4,113 -0.23(-0.17%)
Jul 26, 2016 135.85 136.35 135.85 136.35 3,216 +0.48(+0.35%)
Jul 25, 2016 135.88 136.06 135.70 135.87 3,492 -0.45(-0.33%)
Jul 22, 2016 135.20 136.34 135.20 136.32 8,512 +1.34(+0.99%)
Jul 21, 2016 135.33 135.70 134.76 134.99 11,000 -0.83(-0.61%)
Jul 20, 2016 135.07 135.95 134.54 135.82 2,887 +0.88(+0.65%)
Jul 19, 2016 135.57 135.57 134.82 134.94 4,422 -0.55(-0.41%)
Jul 18, 2016 135.46 135.69 134.89 135.49 4,542 +0.35(+0.26%)
Jul 15, 2016 135.00 135.37 135.00 135.14 3,483 +0.12(+0.09%)
Jul 14, 2016 135.62 135.62 135.00 135.02 2,853 +0.71(+0.53%)
Jul 13, 2016 134.33 134.44 134.15 134.30 7,748 -0.18(-0.13%)
Jul 12, 2016 133.51 135.00 133.51 134.48 9,358 +1.34(+1.01%)
Jul 11, 2016 132.94 133.14 132.65 133.14 4,478 +1.56(+1.18%)
Jul 08, 2016 129.65 131.59 128.10 131.59 3,277 +3.48(+2.72%)
Jul 07, 2016 128.88 129.31 128.10 128.10 8,443 -0.14(-0.11%)
Jul 06, 2016 127.96 128.29 127.43 128.24 1,585 +1.22(+0.96%)
Jul 05, 2016 127.00 127.06 127.00 127.02 1,279 -2.02(-1.56%)
Jul 01, 2016 129.75 129.04 129.04 129.04 44,005 +0.66(+0.51%)
Jun 30, 2016 126.73 128.38 126.73 128.38 2,300 +1.80(+1.42%)
Jun 29, 2016 125.57 126.58 125.57 126.58 3,757 +3.33(+2.70%)
Jun 28, 2016 122.82 123.84 122.82 123.26 5,972 +1.43(+1.18%)
Jun 27, 2016 124.71 124.71 121.46 121.83 3,430 -4.27(-3.39%)
Jun 24, 2016 126.30 127.43 126.09 126.09 4,769 -5.02(-3.83%)
Jun 23, 2016 130.47 131.11 130.25 131.11 1,966 +2.40(+1.86%)
Jun 22, 2016 128.87 129.85 128.71 128.71 3,076 -0.41(-0.32%)
Jun 21, 2016 129.14 129.15 128.47 129.12 1,574 -0.59(-0.45%)
Jun 20, 2016 130.23 130.29 129.71 129.71 1,206 +1.82(+1.42%)
Jun 17, 2016 127.78 128.55 127.78 127.89 1,930 +0.12(+0.09%)
Jun 16, 2016 126.95 127.77 126.40 127.77 1,552 -0.39(-0.30%)
Jun 15, 2016 128.75 129.01 128.16 128.16 1,846 +0.31(+0.24%)
Jun 14, 2016 128.28 128.46 127.35 127.85 3,047 -1.13(-0.87%)
Jun 13, 2016 129.95 130.00 128.95 128.97 8,259 -0.72(-0.56%)
Jun 10, 2016 130.75 130.75 129.51 129.69 4,731 -2.19(-1.66%)
Jun 09, 2016 131.57 131.88 131.47 131.88 8,160 -0.54(-0.41%)
Jun 08, 2016 131.92 132.51 131.92 132.42 4,689 +0.83(+0.63%)
Jun 07, 2016 131.15 131.99 131.10 131.59 2,516 +0.28(+0.22%)
Jun 06, 2016 131.37 131.60 131.30 131.30 4,573 +1.03(+0.79%)
Jun 03, 2016 130.47 130.47 130.28 130.28 851 -0.45(-0.34%)
Jun 02, 2016 129.20 130.73 129.20 130.73 4,161 +0.71(+0.54%)
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.