Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Jan 29, 2021 325.67 325.67 315.35 318.12 26,000 -5.80(-1.79%)
Jan 28, 2021 326.15 328.71 323.45 323.92 17,320 -0.23(-0.07%)
Jan 27, 2021 326.48 332.23 320.56 324.15 31,849 -8.63(-2.59%)
Jan 26, 2021 334.94 336.05 332.54 332.78 14,621 -1.21(-0.36%)
Jan 25, 2021 337.35 340.05 329.41 333.99 30,719 -1.19(-0.36%)
Jan 22, 2021 329.38 335.18 329.38 335.18 18,500 +4.03(+1.22%)
Jan 21, 2021 335.54 339.58 330.13 331.15 19,461 -1.75(-0.53%)
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 327.09 327.69 324.60 324.76 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 304.16 310.97 303.56 307.42 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(+0.81%)
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 316.62 316.62 312.81 314.00 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 +0.47(+0.16%)
Dec 15, 2020 293.25 297.68 293.02 297.65 12,806 +5.45(+1.87%)
Dec 14, 2020 293.77 295.84 292.20 292.20 18,447 +2.23(+0.77%)
Dec 11, 2020 289.02 291.36 286.41 289.97 19,106 +0.46(+0.16%)
Dec 10, 2020 283.92 289.58 282.60 289.51 12,192 +4.91(+1.72%)
Dec 09, 2020 290.19 290.19 283.53 284.60 21,891 -3.68(-1.28%)
Dec 08, 2020 283.91 288.39 283.91 288.28 26,338 +3.37(+1.18%)
Dec 07, 2020 284.09 285.35 282.16 284.91 12,560 +1.63(+0.58%)
Dec 04, 2020 280.21 283.28 279.34 283.28 16,505 +5.30(+1.91%)
Dec 03, 2020 275.64 279.96 275.64 277.98 11,053 +2.28(+0.83%)
Dec 02, 2020 277.02 277.02 274.78 275.70 12,025 -2.61(-0.94%)
Dec 01, 2020 280.84 280.84 276.63 278.31 21,568 +1.18(+0.43%)
Nov 30, 2020 277.23 277.23 273.50 277.13 10,840 -1.08(-0.39%)
Nov 27, 2020 276.39 278.21 276.39 278.21 4,001 +4.03(+1.47%)
Nov 25, 2020 274.63 274.80 272.43 274.18 19,906 +0.26(+0.09%)
Nov 24, 2020 275.72 275.72 273.14 273.92 13,457 +1.01(+0.37%)
Nov 23, 2020 270.93 273.48 269.93 272.91 13,252 +3.25(+1.20%)
Nov 20, 2020 267.66 270.47 267.66 269.67 14,904 +1.43(+0.53%)
Nov 19, 2020 266.70 269.00 266.70 268.24 14,034 +2.41(+0.91%)
Nov 18, 2020 270.01 270.01 265.68 265.83 15,279 -3.13(-1.16%)
Nov 17, 2020 265.31 269.25 264.71 268.95 68,805 +1.46(+0.55%)
Nov 16, 2020 268.38 269.73 265.66 267.50 19,998 +2.67(+1.01%)
Nov 13, 2020 265.64 265.85 263.26 264.83 32,110 +2.98(+1.14%)
Nov 12, 2020 265.16 265.79 260.67 261.85 23,716 -3.31(-1.25%)
Nov 11, 2020 262.98 265.16 262.58 265.16 20,218 +4.53(+1.74%)
Nov 10, 2020 263.08 263.46 258.30 260.63 32,106 -1.93(-0.73%)
Nov 09, 2020 273.00 273.28 262.22 262.56 44,120 -1.59(-0.60%)
Nov 06, 2020 267.51 267.51 263.62 264.15 83,226 -0.75(-0.28%)
Nov 05, 2020 263.96 265.49 262.62 264.90 64,907 +5.46(+2.10%)
Nov 04, 2020 254.71 260.67 252.93 259.44 313,375 +7.65(+3.04%)
Nov 03, 2020 250.13 252.42 249.01 251.79 201,654 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.