Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Ishares ETF (NY: JKJ )

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 31, 2008 64.15 67.32 63.93 67.32 36,309 +2.25(+3.46%)
Jan 30, 2008 65.48 66.68 65.06 65.06 32,541 -0.66(-1.00%)
Jan 29, 2008 65.49 65.74 64.52 65.72 21,066 +0.64(+0.98%)
Jan 28, 2008 63.71 65.18 63.00 65.08 48,640 +1.51(+2.37%)
Jan 25, 2008 64.80 65.17 63.24 63.58 23,406 -0.68(-1.06%)
Jan 24, 2008 64.48 65.03 63.63 64.26 31,970 +0.13(+0.20%)
Jan 23, 2008 59.61 64.13 59.61 64.13 57,660 +2.33(+3.77%)
Jan 22, 2008 59.15 62.69 59.13 61.80 76,728 +0.18(+0.30%)
Jan 21, 2008 62.25 63.10 60.93 61.61 0 +0.00(+0.00%)
Jan 18, 2008 62.25 63.10 60.93 61.61 127,081 -0.41(-0.66%)
Jan 17, 2008 63.86 63.95 61.95 62.03 31,627 -1.63(-2.56%)
Jan 16, 2008 63.07 64.50 63.01 63.65 25,804 +0.31(+0.48%)
Jan 15, 2008 64.01 64.10 63.16 63.35 29,800 -1.58(-2.43%)
Jan 14, 2008 64.69 65.06 64.34 64.92 14,858 +0.53(+0.83%)
Jan 11, 2008 64.90 65.34 63.95 64.39 26,032 -1.16(-1.76%)
Jan 10, 2008 64.06 66.11 63.98 65.55 37,565 +0.69(+1.07%)
Jan 09, 2008 64.34 64.85 63.03 64.85 46,014 +0.53(+0.83%)
Jan 08, 2008 66.44 67.32 64.32 64.32 43,959 -1.98(-2.99%)
Jan 07, 2008 66.41 66.89 65.56 66.30 48,069 +0.30(+0.45%)
Jan 04, 2008 67.54 67.54 65.98 66.00 25,005 -2.40(-3.51%)
Jan 03, 2008 69.61 69.82 68.39 68.40 33,226 -1.03(-1.49%)
Jan 02, 2008 70.44 70.68 69.19 69.43 38,135 -1.24(-1.76%)
Jan 01, 2008 70.75 71.00 70.06 70.68 19,182 +0.00(+0.00%)
Dec 31, 2007 70.75 71.00 70.06 70.68 19,182 -0.37(-0.52%)
Dec 28, 2007 72.00 72.00 70.95 71.05 20,666 -0.17(-0.23%)
Dec 27, 2007 72.75 72.75 71.21 71.21 30,942 -2.17(-2.96%)
Dec 26, 2007 72.94 73.48 72.66 73.38 42,246 +0.01(+0.01%)
Dec 24, 2007 72.69 73.38 72.69 73.38 8,220 +0.84(+1.16%)
Dec 21, 2007 72.36 72.53 72.02 72.53 45,215 +1.07(+1.50%)
Dec 20, 2007 70.73 71.47 69.56 71.47 50,010 +1.24(+1.77%)
Dec 19, 2007 69.77 70.32 69.56 70.22 12,445 +0.09(+0.12%)
Dec 18, 2007 69.50 70.14 68.41 70.14 15,071 +1.32(+1.92%)
Dec 17, 2007 69.75 70.07 68.81 68.81 15,071 -1.39(-1.98%)
Dec 14, 2007 70.97 71.75 70.21 70.21 16,099 -1.44(-2.00%)
Dec 13, 2007 71.38 71.86 70.90 71.64 55,491 -0.34(-0.47%)
Dec 12, 2007 73.68 73.68 71.38 71.98 22,264 +0.38(+0.53%)
Dec 11, 2007 74.25 74.46 71.55 71.61 20,323 -2.18(-2.96%)
Dec 10, 2007 73.27 73.89 73.05 73.79 9,136 +0.59(+0.80%)
Dec 07, 2007 73.61 73.61 73.06 73.20 7,535 -0.10(-0.13%)
Dec 06, 2007 71.69 73.37 71.69 73.30 30,371 +1.87(+2.62%)
Dec 05, 2007 71.30 71.74 70.88 71.42 14,044 +1.02(+1.44%)
Dec 04, 2007 70.10 70.69 70.10 70.41 23,977 -0.71(-1.00%)
Dec 03, 2007 71.84 71.99 71.12 71.12 6,622 -0.71(-0.99%)
Nov 30, 2007 73.02 73.13 71.81 71.83 6,051 -0.07(-0.10%)
Nov 29, 2007 71.60 72.24 71.45 71.90 7,650 -0.18(-0.26%)
Nov 28, 2007 71.08 72.31 71.08 72.08 28,773 +1.91(+2.72%)
Nov 27, 2007 69.42 70.30 69.42 70.17 16,784 +0.94(+1.35%)
Nov 26, 2007 70.99 71.53 69.23 69.23 8,649 -2.23(-3.12%)
Nov 23, 2007 70.64 71.47 70.54 71.47 9,020 +1.17(+1.67%)
Nov 21, 2007 70.42 70.85 69.71 70.29 8,905 -0.49(-0.69%)
Nov 20, 2007 70.69 71.66 69.82 70.78 21,123 -0.60(-0.83%)
Nov 19, 2007 72.13 72.13 70.80 71.38 42,132 -1.73(-2.36%)
Nov 16, 2007 73.29 73.38 72.17 73.10 24,091 -0.13(-0.17%)
Nov 15, 2007 74.16 74.16 72.84 73.23 10,399 -1.04(-1.40%)
Nov 14, 2007 75.36 75.43 74.07 74.27 20,780 -0.41(-0.55%)
Nov 13, 2007 73.82 74.76 73.78 74.68 10,161 +1.93(+2.65%)
Nov 12, 2007 72.00 74.31 72.00 72.75 15,756 -0.17(-0.23%)
Nov 09, 2007 72.46 73.79 72.22 72.92 36,537 -0.84(-1.14%)
Nov 08, 2007 74.29 74.29 72.46 73.76 32,095 +0.69(+0.95%)
Nov 07, 2007 74.56 74.62 73.07 73.07 44,073 -2.42(-3.20%)
Nov 06, 2007 74.53 75.49 73.84 75.49 17,469 +1.17(+1.58%)
Nov 05, 2007 73.45 74.77 73.45 74.31 15,108 -0.81(-1.07%)
Nov 02, 2007 75.82 75.82 74.40 75.12 29,115 -0.39(-0.52%)
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.