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

332.90 USD +2.09 (+0.63%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 333.36 335.83 331.68 332.90 21,438 +2.09(+0.63%)
Jan 19, 2021 328.02 331.39 328.02 330.81 32,032 +6.07(+1.87%)
Jan 15, 2021 328.76 328.76 322.33 324.74 18,500 -5.29(-1.60%)
Jan 14, 2021 327.95 331.52 327.84 330.03 22,366 +5.27(+1.62%)
Jan 13, 2021 327.09 327.70 324.60 324.76 14,716 -0.29(-0.09%)
Jan 12, 2021 322.74 325.09 322.17 325.05 27,413 +4.62(+1.44%)
Jan 11, 2021 318.19 321.69 316.15 320.43 54,064 -0.59(-0.18%)
Jan 08, 2021 322.04 325.36 317.18 321.02 38,200 +2.65(+0.83%)
Jan 07, 2021 310.56 318.37 310.56 318.37 21,952 +10.95(+3.56%)
Jan 06, 2021 304.16 310.97 303.55 307.42 21,287 +5.38(+1.78%)
Jan 05, 2021 296.04 302.44 296.04 302.04 53,315 +3.60(+1.21%)
Jan 04, 2021 305.93 305.93 294.96 298.44 39,062 -5.06(-1.67%)
Dec 31, 2020 303.50 303.50 303.50 12,438 -2.41(-0.79%)
Dec 30, 2020 307.83 307.89 305.65 305.91 12,438 +2.47(+0.82%)
Dec 29, 2020 310.48 310.48 300.97 303.44 16,455 -5.78(-1.87%)
Dec 28, 2020 317.75 317.75 309.22 309.22 22,011 -3.51(-1.12%)
Dec 24, 2020 315.90 315.90 311.85 312.73 9,300 -1.27(-0.41%)
Dec 23, 2020 316.62 316.62 312.80 314.00 18,662 +0.35(+0.11%)
Dec 22, 2020 309.04 314.48 309.04 313.65 26,698 +6.24(+2.03%)
Dec 21, 2020 303.11 307.75 298.78 307.41 18,373 +3.24(+1.07%)
Dec 18, 2020 307.04 307.04 303.19 304.17 35,500 +1.58(+0.52%)
Dec 17, 2020 300.37 302.60 300.36 302.59 18,110 +4.47(+1.50%)
Dec 16, 2020 298.99 299.04 296.95 298.12 21,217 +0.46(+0.16%)
Dec 15, 2020 293.24 297.68 293.02 297.66 12,806 +5.46(+1.87%)
Dec 14, 2020 293.77 295.84 292.20 292.20 18,447 +2.14(+0.74%)
Dec 11, 2020 289.11 291.45 286.50 290.06 19,100 +0.46(+0.16%)
Dec 10, 2020 284.01 289.67 282.68 289.60 12,189 +4.91(+1.72%)
Dec 09, 2020 290.28 290.28 283.61 284.69 21,885 -3.68(-1.28%)
Dec 08, 2020 284.00 288.48 284.00 288.37 26,330 +3.37(+1.18%)
Dec 07, 2020 284.18 285.44 282.25 285.00 12,557 +1.63(+0.58%)
Dec 04, 2020 280.30 283.37 279.43 283.37 16,500 +5.30(+1.91%)
Dec 03, 2020 275.73 280.05 275.73 278.07 11,050 +2.28(+0.83%)
Dec 02, 2020 277.11 277.11 274.87 275.79 12,022 -2.61(-0.94%)
Dec 01, 2020 280.93 280.93 276.71 278.40 21,562 +1.18(+0.43%)
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 264.04 265.58 262.70 264.98 64,887 +5.46(+2.10%)
Nov 04, 2020 254.79 260.76 253.01 259.52 313,277 +7.65(+3.04%)
Nov 03, 2020 250.21 252.50 249.09 251.87 201,591 +6.07(+2.47%)
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.