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 (%)
May 29, 2020 211.00 212.08 208.14 212.08 8,609 +2.00(+0.95%)
May 28, 2020 214.60 215.76 209.58 210.08 15,001 -2.65(-1.25%)
May 27, 2020 211.88 212.90 206.38 212.73 5,816 +3.15(+1.50%)
May 26, 2020 212.73 212.73 209.58 209.58 4,813 +3.09(+1.49%)
May 22, 2020 204.77 206.50 204.77 206.50 8,709 +1.81(+0.88%)
May 21, 2020 204.63 205.62 204.63 204.69 12,080 +0.19(+0.09%)
May 20, 2020 205.64 205.64 203.35 204.49 12,175 +3.70(+1.84%)
May 19, 2020 203.10 203.77 200.80 200.80 2,518 -1.91(-0.94%)
May 18, 2020 201.34 204.01 201.34 202.71 20,617 +7.64(+3.92%)
May 15, 2020 192.13 195.07 192.13 195.07 3,203 +3.66(+1.91%)
May 14, 2020 186.61 191.41 184.69 191.41 5,409 +0.33(+0.17%)
May 13, 2020 195.44 196.11 190.12 191.08 11,317 -5.37(-2.73%)
May 12, 2020 202.50 202.50 196.45 196.45 10,539 -6.00(-2.96%)
May 11, 2020 198.84 203.47 198.84 202.45 5,885 +2.33(+1.16%)
May 08, 2020 198.83 200.34 197.22 200.12 3,303 +4.98(+2.55%)
May 07, 2020 194.38 196.32 194.30 195.14 3,530 +2.49(+1.29%)
May 06, 2020 193.09 193.87 190.97 192.65 2,865 +2.29(+1.20%)
May 05, 2020 191.31 192.46 189.32 190.36 4,948 +3.90(+2.09%)
May 04, 2020 184.09 186.47 183.44 186.47 5,974 +1.74(+0.94%)
May 01, 2020 187.84 187.84 183.15 184.73 4,504 -6.70(-3.50%)
Apr 30, 2020 196.44 196.44 191.43 191.43 5,568 -5.81(-2.95%)
Apr 29, 2020 196.79 198.39 193.74 197.24 4,023 +6.82(+3.58%)
Apr 28, 2020 195.23 195.23 189.92 190.42 13,807 -0.81(-0.43%)
Apr 27, 2020 185.81 191.77 185.81 191.24 2,978 +6.59(+3.57%)
Apr 24, 2020 183.00 185.17 183.00 184.65 2,102 +3.48(+1.92%)
Apr 23, 2020 181.42 183.32 180.89 181.18 4,846 +1.38(+0.77%)
Apr 22, 2020 178.01 180.13 178.01 179.80 1,853 +4.22(+2.41%)
Apr 21, 2020 173.90 176.28 173.90 175.57 3,011 -5.70(-3.14%)
Apr 20, 2020 181.04 183.51 179.02 181.27 14,047 -0.21(-0.12%)
Apr 17, 2020 180.50 181.48 179.46 181.48 4,104 +6.09(+3.47%)
Apr 16, 2020 174.89 175.39 172.51 175.39 5,453 +1.21(+0.70%)
Apr 15, 2020 174.14 176.02 173.11 174.18 4,297 -5.39(-3.00%)
Apr 14, 2020 178.28 180.89 177.54 179.57 14,460 +5.56(+3.20%)
Apr 13, 2020 176.06 177.21 171.75 174.01 16,462 -3.07(-1.73%)
Apr 09, 2020 176.03 180.56 175.26 177.08 8,709 +5.18(+3.01%)
Apr 08, 2020 171.65 171.90 171.65 171.90 3,872 +6.99(+4.24%)
Apr 07, 2020 168.00 171.19 164.29 164.91 14,314 -0.29(-0.18%)
Apr 06, 2020 158.37 165.21 158.37 165.21 2,110 +11.79(+7.68%)
Apr 03, 2020 155.25 157.58 151.79 153.42 4,404 -3.67(-2.34%)
Apr 02, 2020 153.42 158.47 153.42 157.09 9,528 +1.12(+0.72%)
Apr 01, 2020 155.16 161.06 155.16 155.97 6,534 -10.08(-6.07%)
Mar 31, 2020 167.62 168.96 165.91 166.06 4,472 -1.72(-1.03%)
Mar 30, 2020 162.90 167.78 162.90 167.78 9,821 +4.50(+2.75%)
Mar 27, 2020 164.21 166.47 161.58 163.28 29,331 -4.84(-2.88%)
Mar 26, 2020 162.83 168.11 159.83 168.11 9,894 +7.24(+4.50%)
Mar 25, 2020 162.20 165.65 156.60 160.88 11,512 +3.65(+2.32%)
Mar 24, 2020 149.54 157.97 149.54 157.23 25,644 +15.25(+10.74%)
Mar 23, 2020 145.32 145.32 139.21 141.97 11,205 -2.17(-1.50%)
Mar 20, 2020 152.18 152.66 143.55 144.14 8,712 -5.07(-3.40%)
Mar 19, 2020 142.79 149.21 137.98 149.21 9,981 +6.74(+4.73%)
Mar 18, 2020 146.73 146.73 133.08 142.47 14,975 -8.27(-5.49%)
Mar 17, 2020 146.65 151.67 140.95 150.73 8,390 +6.53(+4.53%)
Mar 16, 2020 149.90 155.16 144.10 144.20 19,644 -22.17(-13.32%)
Mar 13, 2020 171.91 171.91 152.59 166.37 34,850 +10.68(+6.86%)
Mar 12, 2020 164.76 165.22 150.56 155.69 67,851 -18.87(-10.81%)
Mar 11, 2020 181.47 181.78 172.46 174.56 6,944 -11.23(-6.04%)
Mar 10, 2020 185.38 185.79 176.72 185.79 12,807 +7.29(+4.08%)
Mar 09, 2020 180.50 191.19 178.50 178.50 11,566 -17.45(-8.90%)
Mar 06, 2020 193.35 196.63 192.08 195.95 8,111 -3.66(-1.83%)
Mar 05, 2020 202.64 203.36 198.31 199.61 13,129 -5.92(-2.88%)
Mar 04, 2020 202.71 205.53 200.77 205.53 22,945 +6.54(+3.29%)
Mar 03, 2020 202.88 205.97 198.26 198.99 8,358 -4.07(-2.01%)
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.