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 (%)
Sep 30, 2020 157.89 157.89 155.73 156.82 1,632 +1.03(+0.66%)
Sep 29, 2020 157.18 157.18 154.88 155.79 1,034 -1.03(-0.66%)
Sep 28, 2020 157.04 157.16 156.82 156.82 762 +3.50(+2.28%)
Sep 25, 2020 151.95 153.33 151.76 153.33 1,300 +1.64(+1.08%)
Sep 24, 2020 150.84 153.13 150.84 151.69 1,135 +0.45(+0.30%)
Sep 23, 2020 154.34 154.41 151.24 151.24 1,514 -4.25(-2.73%)
Sep 22, 2020 154.42 155.49 154.25 155.49 2,112 +1.42(+0.92%)
Sep 21, 2020 154.40 154.43 153.55 154.07 3,969 -5.17(-3.25%)
Sep 18, 2020 161.81 161.84 159.04 159.24 2,600 -2.04(-1.27%)
Sep 17, 2020 159.87 161.29 159.87 161.28 2,112 -0.89(-0.55%)
Sep 16, 2020 161.95 162.94 161.95 162.18 1,605 +0.90(+0.56%)
Sep 15, 2020 162.25 162.25 161.27 161.27 697 -0.17(-0.10%)
Sep 14, 2020 160.81 161.44 160.81 161.44 1,812 +3.09(+1.95%)
Sep 11, 2020 159.07 159.23 157.45 158.35 1,100 -0.62(-0.39%)
Sep 10, 2020 160.37 160.37 158.97 158.97 936 -1.33(-0.83%)
Sep 09, 2020 159.51 160.81 159.44 160.31 5,333 +1.63(+1.03%)
Sep 08, 2020 159.76 160.15 158.67 158.67 4,299 -3.52(-2.17%)
Sep 04, 2020 163.08 163.08 161.56 162.20 1,000 +0.01(+0.01%)
Sep 03, 2020 165.06 166.44 162.14 162.18 1,837 -3.77(-2.27%)
Sep 02, 2020 164.39 166.18 163.75 165.95 2,515 +2.07(+1.26%)
Sep 01, 2020 163.58 163.88 163.51 163.88 1,061 +0.82(+0.50%)
Aug 31, 2020 163.65 163.65 163.06 163.06 1,158 -1.77(-1.08%)
Aug 28, 2020 164.09 164.84 164.07 164.84 1,600 +0.81(+0.49%)
Aug 27, 2020 164.70 164.70 164.03 164.03 1,076 +1.31(+0.80%)
Aug 26, 2020 162.81 162.84 162.57 162.72 11,332 -0.93(-0.57%)
Aug 25, 2020 164.24 164.88 162.59 163.65 2,505 -0.35(-0.21%)
Aug 24, 2020 162.25 164.00 161.57 164.00 1,934 +2.88(+1.79%)
Aug 21, 2020 160.88 161.12 160.88 161.12 1,300 -0.53(-0.33%)
Aug 20, 2020 162.23 162.23 161.65 161.65 970 -0.68(-0.42%)
Aug 19, 2020 163.08 163.32 162.33 162.33 1,595 -0.08(-0.05%)
Aug 18, 2020 164.25 164.25 162.41 162.41 1,853 -2.08(-1.26%)
Aug 17, 2020 164.77 165.06 164.48 164.48 3,001 +0.06(+0.04%)
Aug 14, 2020 164.82 164.82 164.19 164.42 700 -0.16(-0.10%)
Aug 13, 2020 165.98 165.98 164.30 164.58 997 -1.40(-0.84%)
Aug 12, 2020 166.50 166.50 165.73 165.98 1,486 +0.82(+0.50%)
Aug 11, 2020 167.44 167.92 165.16 165.16 4,197 -0.13(-0.08%)
Aug 10, 2020 165.74 165.74 165.29 165.29 600 +1.54(+0.94%)
Aug 07, 2020 162.11 163.75 161.96 163.75 900 +3.10(+1.93%)
Aug 06, 2020 160.28 160.65 160.28 160.65 915 -0.25(-0.15%)
Aug 05, 2020 159.81 161.22 159.81 160.90 2,530 +2.39(+1.51%)
Aug 04, 2020 156.97 158.51 156.97 158.51 1,877 +0.89(+0.57%)
Aug 03, 2020 157.66 157.73 157.25 157.62 3,003 +1.92(+1.23%)
Jul 31, 2020 155.23 155.70 153.51 155.70 3,800 -1.59(-1.01%)
Jul 30, 2020 155.38 157.29 155.38 157.29 795 -1.09(-0.69%)
Jul 29, 2020 157.56 158.39 157.47 158.39 1,063 +2.93(+1.88%)
Jul 28, 2020 156.68 156.78 155.46 155.46 2,801 -0.79(-0.50%)
Jul 27, 2020 156.02 156.28 155.30 156.25 3,976 +0.82(+0.53%)
Jul 24, 2020 156.17 156.17 155.35 155.43 9,600 -1.70(-1.08%)
Jul 23, 2020 158.22 158.22 156.55 157.12 1,143 +0.86(+0.55%)
Jul 22, 2020 156.27 156.27 155.78 156.26 1,827 +1.02(+0.66%)
Jul 21, 2020 153.46 155.88 153.46 155.24 2,000 +1.97(+1.28%)
Jul 20, 2020 153.19 153.27 151.85 153.27 3,179 -0.92(-0.60%)
Jul 17, 2020 153.25 154.56 153.25 154.19 4,400 +0.15(+0.10%)
Jul 16, 2020 152.97 154.48 152.97 154.04 7,936 -0.30(-0.20%)
Jul 15, 2020 150.26 154.45 150.26 154.34 2,706 +5.32(+3.57%)
Jul 14, 2020 148.03 149.94 147.91 149.02 4,244 +1.08(+0.73%)
Jul 13, 2020 148.50 148.50 147.94 147.94 683 -0.41(-0.28%)
Jul 10, 2020 145.61 148.35 145.61 148.35 5,000 +3.32(+2.29%)
Jul 09, 2020 146.87 147.09 144.16 145.03 8,200 -3.19(-2.15%)
Jul 08, 2020 148.76 149.20 146.45 148.22 29,179 +0.33(+0.22%)
Jul 07, 2020 148.68 150.08 147.89 147.89 4,170 -3.32(-2.20%)
Jul 06, 2020 151.23 151.35 150.17 151.21 7,632 +1.63(+1.09%)
Jul 02, 2020 149.02 152.85 149.02 149.58 2,700 +0.44(+0.29%)
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.