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 (%)
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%)
Sep 01, 2020 243.57 244.49 243.08 244.49 6,737 +2.55(+1.05%)
Aug 31, 2020 241.71 242.51 241.54 241.94 13,883 -0.15(-0.06%)
Aug 28, 2020 241.50 242.09 241.16 242.09 8,700 +1.74(+0.72%)
Aug 27, 2020 240.67 241.41 240.35 240.35 2,675 -0.53(-0.22%)
Aug 26, 2020 241.44 241.59 240.49 240.88 6,147 +0.68(+0.28%)
Aug 25, 2020 241.60 241.60 238.38 240.21 15,936 +1.05(+0.44%)
Aug 24, 2020 241.25 241.25 238.60 239.16 7,294 +0.20(+0.09%)
Aug 21, 2020 240.78 240.78 238.20 238.96 3,200 -1.33(-0.55%)
Aug 20, 2020 240.49 241.04 239.96 240.28 4,347 -0.09(-0.04%)
Aug 19, 2020 241.18 242.57 240.37 240.37 3,835 -0.81(-0.34%)
Aug 18, 2020 241.23 241.23 238.93 241.18 4,163 -0.26(-0.11%)
Aug 17, 2020 240.44 241.44 240.34 241.44 4,520 +2.38(+1.00%)
Aug 14, 2020 239.86 240.32 239.06 239.06 3,500 -1.63(-0.68%)
Aug 13, 2020 239.84 242.24 239.84 240.69 5,897 +1.60(+0.67%)
Aug 12, 2020 238.39 239.94 238.39 239.10 5,471 +2.49(+1.05%)
Aug 11, 2020 238.40 240.91 236.60 236.61 4,750 -2.01(-0.84%)
Aug 10, 2020 243.35 243.35 238.62 238.62 18,900 -2.17(-0.90%)
Aug 07, 2020 242.83 242.85 239.39 240.79 4,200 -1.79(-0.74%)
Aug 06, 2020 242.30 243.45 242.16 242.57 3,405 -0.35(-0.15%)
Aug 05, 2020 241.75 243.10 240.61 242.93 6,502 +4.28(+1.79%)
Aug 04, 2020 237.50 238.88 237.50 238.65 3,194 +1.62(+0.69%)
Aug 03, 2020 234.01 237.07 234.01 237.03 5,931 +4.68(+2.02%)
Jul 31, 2020 234.21 234.21 229.65 232.34 2,500 -1.05(-0.45%)
Jul 30, 2020 231.43 234.08 231.43 233.39 4,154 +0.44(+0.19%)
Jul 29, 2020 231.34 233.36 231.34 232.95 9,359 +5.47(+2.41%)
Jul 28, 2020 229.76 230.08 227.48 227.48 3,756 -3.15(-1.37%)
Jul 27, 2020 230.63 230.63 230.63 230.63 1,317 +4.08(+1.80%)
Jul 24, 2020 224.87 228.42 224.87 226.55 4,500 -2.75(-1.20%)
Jul 23, 2020 230.30 233.48 229.13 229.30 8,770 -1.43(-0.62%)
Jul 22, 2020 231.36 231.97 229.94 230.73 21,714 +0.99(+0.43%)
Jul 21, 2020 231.81 232.63 229.44 229.74 13,130 -0.90(-0.39%)
Jul 20, 2020 228.07 230.82 228.07 230.64 12,165 +2.78(+1.22%)
Jul 17, 2020 227.69 228.56 227.54 227.86 8,300 +2.23(+0.99%)
Jul 16, 2020 226.00 226.00 224.26 225.63 4,247 -2.24(-0.98%)
Jul 15, 2020 225.01 228.04 225.01 227.87 11,715 +5.35(+2.40%)
Jul 14, 2020 215.85 222.52 215.85 222.52 6,140 +3.62(+1.65%)
Jul 13, 2020 226.00 227.65 218.90 218.90 6,614 -5.54(-2.47%)
Jul 10, 2020 223.60 224.68 223.34 224.44 7,000 +0.64(+0.29%)
Jul 09, 2020 224.99 224.99 220.43 223.80 4,530 -0.81(-0.36%)
Jul 08, 2020 223.23 224.62 222.24 224.61 5,897 +2.94(+1.33%)
Jul 07, 2020 222.59 225.29 221.67 221.67 4,654 -2.91(-1.30%)
Jul 06, 2020 227.54 227.54 224.38 224.58 14,743 +1.61(+0.72%)
Jul 02, 2020 226.81 226.81 222.91 222.97 5,300 -0.07(-0.03%)
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.