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, 2011 79.34 80.12 78.97 79.74 6,681 +0.84(+1.07%)
Jan 28, 2011 80.41 80.41 78.90 78.90 41,160 -1.98(-2.45%)
Jan 27, 2011 80.32 81.05 80.21 80.89 8,155 +0.54(+0.67%)
Jan 26, 2011 79.53 80.49 79.20 80.35 26,431 +1.00(+1.26%)
Jan 25, 2011 78.87 79.35 78.49 79.35 19,460 +0.18(+0.22%)
Jan 24, 2011 78.57 79.42 78.48 79.17 4,763 +0.69(+0.88%)
Jan 21, 2011 79.26 79.37 78.48 78.48 10,501 -0.67(-0.85%)
Jan 20, 2011 79.20 79.37 78.83 79.15 7,590 -0.59(-0.74%)
Jan 19, 2011 80.89 80.89 79.61 79.74 10,315 -1.68(-2.07%)
Jan 18, 2011 80.97 81.43 80.44 81.43 13,308 +0.46(+0.56%)
Jan 14, 2011 80.36 81.05 80.31 80.97 8,881 +0.58(+0.72%)
Jan 13, 2011 80.39 80.61 80.20 80.39 2,290 -0.10(-0.12%)
Jan 12, 2011 80.32 80.49 80.03 80.49 5,148 +0.76(+0.96%)
Jan 11, 2011 79.62 80.00 79.55 79.73 3,660 +0.27(+0.33%)
Jan 10, 2011 78.44 79.60 78.26 79.46 8,896 +0.51(+0.65%)
Jan 07, 2011 79.55 79.71 78.11 78.95 13,503 -0.27(-0.34%)
Jan 06, 2011 79.67 79.67 79.13 79.22 7,909 -0.25(-0.31%)
Jan 05, 2011 78.91 79.48 78.73 79.46 11,305 +0.45(+0.57%)
Jan 04, 2011 80.33 80.33 78.24 79.02 8,724 -0.99(-1.24%)
Jan 03, 2011 79.76 80.44 79.49 80.01 17,157 +1.08(+1.37%)
Dec 31, 2010 79.27 79.42 78.90 78.93 8,050 -0.64(-0.81%)
Dec 30, 2010 79.55 79.67 79.51 79.57 3,051 +0.12(+0.14%)
Dec 29, 2010 79.56 79.57 79.44 79.45 6,745 +0.19(+0.25%)
Dec 28, 2010 79.33 79.46 79.13 79.26 11,372 -0.05(-0.07%)
Dec 27, 2010 78.89 79.43 78.80 79.31 23,876 +0.13(+0.17%)
Dec 23, 2010 79.52 79.65 79.17 79.18 13,925 -0.09(-0.12%)
Dec 22, 2010 79.30 79.59 79.22 79.27 9,549 +0.13(+0.17%)
Dec 21, 2010 78.51 79.30 78.51 79.14 17,649 +0.73(+0.93%)
Dec 20, 2010 78.30 78.67 78.08 78.41 17,057 +0.21(+0.27%)
Dec 17, 2010 77.89 78.27 77.74 78.19 6,037 +0.26(+0.34%)
Dec 16, 2010 77.28 78.10 77.28 77.93 5,729 +0.58(+0.75%)
Dec 15, 2010 78.12 78.12 77.31 77.35 2,794 -0.41(-0.52%)
Dec 14, 2010 77.95 78.19 77.68 77.75 7,489 +0.10(+0.12%)
Dec 13, 2010 78.44 78.44 77.66 77.66 8,634 -0.33(-0.42%)
Dec 10, 2010 77.30 78.16 77.20 77.98 33,867 +0.82(+1.06%)
Dec 09, 2010 77.70 77.70 76.89 77.16 15,933 +0.18(+0.23%)
Dec 08, 2010 77.33 77.33 76.89 76.99 7,016 -0.04(-0.05%)
Dec 07, 2010 77.82 77.82 76.97 77.02 37,497 +0.11(+0.14%)
Dec 06, 2010 76.60 76.99 76.52 76.91 5,066 +0.33(+0.43%)
Dec 03, 2010 76.18 76.68 75.72 76.58 7,812 +0.57(+0.75%)
Dec 02, 2010 75.01 76.06 75.01 76.01 4,232 +0.96(+1.28%)
Dec 01, 2010 74.71 75.10 74.71 75.05 5,138 +1.69(+2.31%)
Nov 30, 2010 72.80 73.47 72.67 73.36 9,159 -0.23(-0.31%)
Nov 29, 2010 73.32 73.71 72.68 73.59 16,382 -0.28(-0.38%)
Nov 26, 2010 73.79 74.06 73.59 73.87 3,112 -0.25(-0.34%)
Nov 24, 2010 73.70 74.12 74.12 74.12 4,416 +1.56(+2.14%)
Nov 23, 2010 72.47 72.65 72.09 72.56 8,690 -0.65(-0.89%)
Nov 22, 2010 72.85 73.31 72.44 73.22 6,570 +0.19(+0.25%)
Nov 19, 2010 72.43 73.10 72.33 73.03 4,595 +0.43(+0.59%)
Nov 18, 2010 72.37 73.06 72.37 72.60 4,645 +1.18(+1.65%)
Nov 17, 2010 71.36 71.65 71.15 71.42 4,984 +0.33(+0.46%)
Nov 16, 2010 71.81 71.82 70.80 71.09 22,711 -1.35(-1.86%)
Nov 15, 2010 72.84 73.03 72.44 72.44 6,339 -0.10(-0.13%)
Nov 12, 2010 73.06 73.28 72.26 72.54 6,727 -1.05(-1.43%)
Nov 11, 2010 73.07 73.82 72.94 73.59 13,278 -0.22(-0.30%)
Nov 10, 2010 73.26 73.81 72.50 73.81 11,544 +1.02(+1.41%)
Nov 09, 2010 74.40 74.40 72.78 72.78 4,454 -1.26(-1.70%)
Nov 08, 2010 74.03 74.16 73.62 74.04 25,626 +0.22(+0.30%)
Nov 05, 2010 73.76 74.32 73.74 73.82 9,860 +0.34(+0.46%)
Nov 04, 2010 72.92 73.48 72.63 73.48 25,713 +2.00(+2.80%)
Nov 03, 2010 71.46 71.57 70.72 71.48 11,809 +0.17(+0.23%)
Nov 02, 2010 70.92 71.31 70.68 71.31 4,611 +1.05(+1.50%)
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.