Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 31, 2020 241.63 242.43 241.46 241.86 13,887 -0.15(-0.06%)
Aug 28, 2020 241.42 242.02 241.08 242.02 8,702 +1.74(+0.72%)
Aug 27, 2020 240.59 241.33 240.28 240.28 2,675 -0.53(-0.22%)
Aug 26, 2020 241.36 241.51 240.41 240.81 6,148 +0.68(+0.28%)
Aug 25, 2020 241.52 241.52 238.31 240.13 15,941 +1.05(+0.44%)
Aug 24, 2020 241.17 241.17 238.53 239.09 7,296 +0.21(+0.09%)
Aug 21, 2020 240.70 240.70 238.13 238.88 3,201 -1.33(-0.55%)
Aug 20, 2020 240.41 240.96 239.88 240.21 4,348 -0.09(-0.04%)
Aug 19, 2020 241.10 242.49 240.29 240.29 3,836 -0.81(-0.34%)
Aug 18, 2020 241.15 241.15 238.86 241.10 4,164 -0.26(-0.11%)
Aug 17, 2020 240.36 241.36 240.26 241.36 4,521 +2.38(+1.00%)
Aug 14, 2020 239.78 240.24 238.99 238.99 3,501 -1.63(-0.68%)
Aug 13, 2020 239.76 242.16 239.76 240.62 5,898 +1.60(+0.67%)
Aug 12, 2020 238.31 239.87 238.31 239.02 5,472 +2.49(+1.05%)
Aug 11, 2020 238.32 240.83 236.53 236.53 4,751 -2.01(-0.84%)
Aug 10, 2020 243.27 243.27 238.54 238.54 18,905 -2.17(-0.90%)
Aug 07, 2020 242.75 242.77 239.31 240.71 4,201 -1.79(-0.74%)
Aug 06, 2020 242.22 243.38 242.09 242.50 3,406 -0.35(-0.15%)
Aug 05, 2020 241.67 243.02 240.53 242.85 6,504 +4.28(+1.79%)
Aug 04, 2020 237.43 238.81 237.43 238.57 3,195 +1.62(+0.69%)
Aug 03, 2020 233.94 237.00 233.94 236.95 5,932 +4.68(+2.02%)
Jul 31, 2020 234.14 234.14 229.58 232.27 2,500 -1.05(-0.45%)
Jul 30, 2020 231.35 234.01 231.35 233.31 4,155 +0.44(+0.19%)
Jul 29, 2020 231.27 233.29 231.27 232.88 9,361 +5.47(+2.41%)
Jul 28, 2020 229.69 230.01 227.40 227.40 3,757 -3.15(-1.37%)
Jul 27, 2020 230.56 230.56 230.56 230.56 1,317 +4.07(+1.80%)
Jul 24, 2020 224.80 228.35 224.80 226.48 4,501 -2.75(-1.20%)
Jul 23, 2020 230.23 233.41 229.06 229.23 8,772 -1.43(-0.62%)
Jul 22, 2020 231.29 231.90 229.86 230.66 21,720 +0.99(+0.43%)
Jul 21, 2020 231.74 232.56 229.37 229.67 13,134 -0.90(-0.39%)
Jul 20, 2020 228.00 230.75 228.00 230.57 12,168 +2.78(+1.22%)
Jul 17, 2020 227.62 228.49 227.47 227.79 8,302 +2.23(+0.99%)
Jul 16, 2020 225.93 225.93 224.19 225.56 4,248 -2.24(-0.98%)
Jul 15, 2020 224.94 227.97 224.94 227.80 11,718 +5.35(+2.40%)
Jul 14, 2020 215.78 222.45 215.78 222.45 6,141 +3.61(+1.65%)
Jul 13, 2020 225.93 227.58 218.84 218.84 6,616 -5.53(-2.47%)
Jul 10, 2020 223.53 224.61 223.26 224.37 7,002 +0.64(+0.29%)
Jul 09, 2020 224.92 224.92 220.36 223.73 4,531 -0.81(-0.36%)
Jul 08, 2020 223.16 224.55 222.17 224.54 5,898 +2.94(+1.33%)
Jul 07, 2020 222.52 225.22 221.60 221.60 4,655 -2.91(-1.30%)
Jul 06, 2020 227.47 227.47 224.31 224.51 14,747 +1.61(+0.72%)
Jul 02, 2020 226.74 226.74 222.84 222.90 5,301 -0.07(-0.03%)
Jul 01, 2020 222.84 223.00 222.34 222.97 2,728 +2.04(+0.92%)
Jun 30, 2020 218.74 221.52 217.91 220.93 6,245 +3.78(+1.74%)
Jun 29, 2020 215.52 217.98 213.90 217.15 5,287 +3.00(+1.40%)
Jun 26, 2020 217.46 217.46 214.15 214.15 2,600 -4.31(-1.97%)
Jun 25, 2020 215.94 218.46 215.37 218.46 3,558 +2.17(+1.00%)
Jun 24, 2020 220.80 221.76 215.34 216.29 10,037 -6.62(-2.97%)
Jun 23, 2020 223.36 224.81 222.85 222.91 5,313 +1.62(+0.73%)
Jun 22, 2020 218.50 221.33 218.00 221.29 6,468 +2.72(+1.24%)
Jun 19, 2020 221.41 221.41 218.11 218.58 4,301 +0.44(+0.20%)
Jun 18, 2020 217.28 219.12 217.28 218.14 3,716 +0.48(+0.22%)
Jun 17, 2020 218.49 219.87 217.18 217.66 5,987 -0.12(-0.05%)
Jun 16, 2020 218.47 219.50 217.25 217.78 4,082 +4.12(+1.93%)
Jun 15, 2020 200.94 214.23 200.94 213.66 8,409 +5.25(+2.52%)
Jun 12, 2020 210.75 210.84 205.03 208.41 6,106 +3.12(+1.52%)
Jun 11, 2020 211.54 211.58 205.30 205.30 21,612 -12.96(-5.94%)
Jun 10, 2020 220.34 220.34 217.89 218.26 7,127 -1.47(-0.67%)
Jun 09, 2020 218.92 221.29 218.92 219.73 5,233 -2.35(-1.06%)
Jun 08, 2020 222.50 222.57 221.35 222.08 7,310 +2.07(+0.94%)
Jun 05, 2020 219.96 221.96 219.86 220.01 6,006 +5.41(+2.52%)
Jun 04, 2020 217.43 217.64 214.54 214.59 2,859 -4.17(-1.91%)
Jun 03, 2020 218.75 219.86 217.54 218.77 28,013 +2.57(+1.19%)
Jun 02, 2020 215.78 216.32 212.97 216.19 9,857 +1.44(+0.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.