Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Growth Ishares ETF (NY: JKK )

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 (%)
Nov 30, 2020 277.32 277.32 273.58 277.22 10,837 -1.08(-0.39%)
Nov 27, 2020 276.48 278.30 276.48 278.30 4,000 +4.03(+1.47%)
Nov 25, 2020 274.72 274.89 272.52 274.27 19,900 +0.26(+0.09%)
Nov 24, 2020 275.81 275.81 273.23 274.01 13,453 +1.01(+0.37%)
Nov 23, 2020 271.01 273.57 270.01 273.00 13,248 +3.25(+1.20%)
Nov 20, 2020 267.74 270.56 267.74 269.75 14,900 +1.43(+0.53%)
Nov 19, 2020 266.78 269.08 266.78 268.32 14,030 +2.41(+0.91%)
Nov 18, 2020 270.10 270.10 265.77 265.91 15,275 -3.13(-1.16%)
Nov 17, 2020 265.39 269.33 264.79 269.04 68,784 +1.46(+0.55%)
Nov 16, 2020 268.46 269.81 265.74 267.58 19,992 +2.67(+1.01%)
Nov 13, 2020 265.72 265.93 263.34 264.91 32,100 +2.98(+1.14%)
Nov 12, 2020 265.24 265.88 260.75 261.93 23,709 -3.31(-1.25%)
Nov 11, 2020 263.06 265.24 262.66 265.24 20,212 +4.53(+1.74%)
Nov 10, 2020 263.16 263.55 258.38 260.71 32,096 -1.93(-0.73%)
Nov 09, 2020 273.08 273.36 262.30 262.64 44,107 -1.59(-0.60%)
Nov 06, 2020 267.59 267.59 263.70 264.23 83,200 -0.75(-0.28%)
Nov 05, 2020 264.04 265.57 262.70 264.98 64,887 +5.46(+2.10%)
Nov 04, 2020 254.79 260.75 253.01 259.52 313,277 +7.65(+3.04%)
Nov 03, 2020 250.21 252.50 249.09 251.87 201,591 +6.07(+2.47%)
Nov 02, 2020 246.17 247.71 242.72 245.80 40,678 +1.78(+0.73%)
Oct 30, 2020 248.82 248.82 242.25 244.02 7,800 -5.48(-2.20%)
Oct 29, 2020 247.21 249.60 247.09 249.50 8,840 +2.60(+1.05%)
Oct 28, 2020 250.56 250.56 246.90 246.90 6,316 -6.76(-2.67%)
Oct 27, 2020 254.01 254.42 253.61 253.66 1,534 +0.49(+0.19%)
Oct 26, 2020 255.37 255.48 251.56 253.18 8,914 -4.60(-1.79%)
Oct 23, 2020 256.29 257.78 256.19 257.78 5,600 +2.26(+0.88%)
Oct 22, 2020 252.51 256.04 252.51 255.52 3,741 +2.34(+0.93%)
Oct 21, 2020 256.96 256.96 253.18 253.18 1,749 -3.64(-1.42%)
Oct 20, 2020 259.56 259.56 256.37 256.82 9,966 -0.55(-0.21%)
Oct 19, 2020 262.10 262.10 257.06 257.37 5,570 -2.41(-0.93%)
Oct 16, 2020 262.27 262.27 259.78 259.78 6,900 -0.09(-0.04%)
Oct 15, 2020 257.96 260.28 255.52 259.88 25,285 +0.91(+0.35%)
Oct 14, 2020 261.39 261.77 258.49 258.96 7,120 -1.85(-0.71%)
Oct 13, 2020 260.02 261.44 259.31 260.81 5,989 +1.24(+0.48%)
Oct 12, 2020 260.24 260.24 257.60 259.57 6,400 +1.94(+0.75%)
Oct 09, 2020 256.26 258.21 256.26 257.63 3,600 +3.52(+1.39%)
Oct 08, 2020 253.90 254.78 253.50 254.11 10,394 +1.29(+0.51%)
Oct 07, 2020 250.96 253.17 250.56 252.82 8,924 +5.62(+2.27%)
Oct 06, 2020 248.33 251.74 247.20 247.20 6,692 +0.24(+0.10%)
Oct 05, 2020 243.07 246.96 243.07 246.96 9,474 +6.83(+2.85%)
Oct 02, 2020 238.04 241.13 235.94 240.13 5,100 -1.65(-0.68%)
Oct 01, 2020 241.19 242.12 240.56 241.78 3,968 +4.20(+1.77%)
Sep 30, 2020 235.80 239.90 235.80 237.57 9,954 +1.58(+0.67%)
Sep 29, 2020 235.04 236.74 235.04 235.99 6,604 +0.36(+0.15%)
Sep 28, 2020 234.88 236.02 234.44 235.63 5,977 +4.85(+2.10%)
Sep 25, 2020 226.48 231.43 226.48 230.78 5,700 +3.88(+1.71%)
Sep 24, 2020 227.39 228.68 225.26 226.90 4,435 -0.90(-0.40%)
Sep 23, 2020 232.95 233.36 227.80 227.80 3,965 -4.94(-2.12%)
Sep 22, 2020 229.87 232.74 227.38 232.74 2,273 +4.49(+1.97%)
Sep 21, 2020 226.77 228.25 223.92 228.25 2,824 -2.70(-1.17%)
Sep 18, 2020 233.06 233.57 228.96 230.95 2,500 -1.06(-0.46%)
Sep 17, 2020 231.86 232.01 230.50 232.01 2,909 -2.63(-1.12%)
Sep 16, 2020 235.83 237.27 234.37 234.64 5,751 +1.08(+0.46%)
Sep 15, 2020 233.38 234.26 233.08 233.56 5,166 +1.70(+0.73%)
Sep 14, 2020 229.44 231.86 229.44 231.86 4,040 +5.80(+2.57%)
Sep 11, 2020 229.64 229.64 224.49 226.06 4,000 -2.26(-0.99%)
Sep 10, 2020 233.11 233.11 228.06 228.32 2,825 -3.15(-1.36%)
Sep 09, 2020 230.42 231.65 230.10 231.47 16,883 +4.18(+1.84%)
Sep 08, 2020 226.88 230.42 226.53 227.29 7,398 -4.62(-1.99%)
Sep 04, 2020 236.25 236.25 225.26 231.91 7,400 -3.72(-1.58%)
Sep 03, 2020 245.99 245.99 234.39 235.63 7,877 -10.86(-4.41%)
Sep 02, 2020 246.20 246.49 242.57 246.49 6,170 +2.00(+0.82%)
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.