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 30, 2009 41.92 41.92 40.33 40.50 0 -1.08(-2.59%)
Jan 29, 2009 42.81 42.82 41.57 41.57 35,117 -1.85(-4.26%)
Jan 28, 2009 42.61 43.73 42.41 43.42 23,386 +1.64(+3.92%)
Jan 27, 2009 41.46 41.99 41.19 41.79 28,254 +0.61(+1.49%)
Jan 26, 2009 40.82 42.16 40.58 41.17 42,205 +0.26(+0.64%)
Jan 23, 2009 40.02 41.33 39.98 40.91 19,447 +0.51(+1.26%)
Jan 22, 2009 40.53 41.38 39.73 40.40 42,378 -0.76(-1.86%)
Jan 21, 2009 40.18 41.17 39.24 41.17 12,226 +1.61(+4.06%)
Jan 20, 2009 41.98 41.99 39.40 39.56 19,908 -2.92(-6.87%)
Jan 16, 2009 42.84 42.84 41.10 42.48 15,205 +0.55(+1.32%)
Jan 15, 2009 40.98 42.37 39.78 41.93 39,423 +0.79(+1.92%)
Jan 14, 2009 41.84 41.84 41.04 41.14 16,195 -1.79(-4.16%)
Jan 13, 2009 42.45 43.26 42.34 42.92 28,162 +0.26(+0.62%)
Jan 12, 2009 43.73 43.73 42.37 42.66 12,703 -1.24(-2.83%)
Jan 09, 2009 44.85 44.85 43.83 43.90 12,338 -1.66(-3.63%)
Jan 08, 2009 44.75 45.57 44.53 45.56 11,757 +0.48(+1.07%)
Jan 07, 2009 45.82 45.98 44.83 45.08 17,172 -1.67(-3.58%)
Jan 06, 2009 46.29 47.17 45.98 46.75 10,600 +1.14(+2.50%)
Jan 05, 2009 45.80 46.03 44.91 45.61 12,226 -0.02(-0.04%)
Jan 02, 2009 44.89 45.94 44.40 45.63 0 +0.96(+2.16%)
Jan 01, 2009 43.52 45.17 43.44 44.67 0 +0.00(+0.00%)
Dec 31, 2008 43.52 45.17 43.44 44.67 15,618 +1.39(+3.22%)
Dec 30, 2008 41.93 43.28 41.92 43.27 25,849 +1.78(+4.28%)
Dec 29, 2008 42.58 42.58 40.13 41.50 35,752 -0.97(-2.29%)
Dec 26, 2008 42.21 42.47 41.78 42.47 16,723 +0.79(+1.89%)
Dec 24, 2008 40.59 41.83 40.59 41.68 16,349 -0.09(-0.20%)
Dec 23, 2008 42.49 42.68 41.52 41.77 16,846 -0.66(-1.55%)
Dec 22, 2008 43.93 43.93 41.16 42.42 51,228 -1.02(-2.34%)
Dec 19, 2008 43.72 44.50 43.32 43.44 11,928 +0.67(+1.56%)
Dec 18, 2008 43.93 44.31 42.47 42.77 16,585 -1.54(-3.48%)
Dec 17, 2008 42.97 44.61 42.79 44.32 23,196 +0.98(+2.26%)
Dec 16, 2008 41.43 43.53 41.43 43.34 15,157 +2.58(+6.33%)
Dec 15, 2008 42.57 42.57 40.19 40.76 11,248 -1.23(-2.94%)
Dec 12, 2008 39.50 42.17 39.50 42.00 49,690 +1.35(+3.32%)
Dec 11, 2008 42.73 43.01 40.11 40.65 55,217 -2.32(-5.40%)
Dec 10, 2008 42.24 43.48 42.22 42.97 45,125 +1.20(+2.87%)
Dec 09, 2008 42.49 44.13 41.77 41.77 50,644 -1.19(-2.76%)
Dec 08, 2008 42.82 43.38 42.07 42.95 24,988 +2.23(+5.47%)
Dec 05, 2008 38.48 40.86 37.61 40.73 20,272 +1.38(+3.49%)
Dec 04, 2008 40.04 41.30 38.50 39.35 31,270 -1.55(-3.79%)
Dec 03, 2008 38.92 40.90 38.47 40.90 44,895 +1.42(+3.59%)
Dec 02, 2008 38.40 39.51 37.79 39.48 65,372 +1.08(+2.80%)
Dec 01, 2008 41.64 44.45 38.40 38.40 37,269 -3.69(-8.76%)
Nov 28, 2008 41.93 42.26 41.93 42.09 7,669 -0.25(-0.58%)
Nov 26, 2008 38.68 42.34 38.68 42.34 26,144 +2.82(+7.14%)
Nov 25, 2008 39.28 39.65 38.18 39.52 18,769 +0.61(+1.58%)
Nov 24, 2008 36.51 39.32 36.51 38.90 35,086 +3.49(+9.87%)
Nov 21, 2008 34.74 35.41 33.35 35.41 44,834 +1.24(+3.64%)
Nov 20, 2008 36.55 37.27 34.17 34.17 31,967 -2.97(-8.00%)
Nov 19, 2008 40.03 40.09 37.08 37.14 7,755 -2.80(-7.01%)
Nov 18, 2008 40.65 40.83 39.01 39.94 2,854 -0.33(-0.83%)
Nov 17, 2008 40.73 41.43 40.27 40.27 30,184 -0.98(-2.38%)
Nov 14, 2008 43.17 43.46 41.25 41.25 15,732 -2.70(-6.14%)
Nov 13, 2008 40.90 43.95 38.88 43.95 45,905 +2.78(+6.74%)
Nov 12, 2008 42.84 42.84 40.90 41.17 8,024 -2.43(-5.58%)
Nov 11, 2008 43.31 44.12 43.03 43.61 26,705 -0.81(-1.81%)
Nov 10, 2008 46.37 46.44 44.23 44.41 12,686 -0.48(-1.07%)
Nov 07, 2008 44.89 45.89 44.67 44.89 12,126 +0.13(+0.29%)
Nov 06, 2008 46.49 46.65 44.73 44.76 9,117 -1.71(-3.68%)
Nov 05, 2008 49.03 49.06 46.46 46.47 57,498 -2.82(-5.72%)
Nov 04, 2008 49.66 50.24 48.40 49.29 15,182 +0.52(+1.06%)
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.