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, 2012 80.76 80.89 79.71 80.09 3,871 -0.04(-0.05%)
Jan 30, 2012 80.15 80.21 79.72 80.13 6,701 -0.71(-0.88%)
Jan 27, 2012 79.86 80.93 79.86 80.84 7,264 +0.84(+1.05%)
Jan 26, 2012 80.41 80.46 79.89 80.00 6,260 -0.49(-0.61%)
Jan 25, 2012 79.59 80.54 79.20 80.49 5,730 +0.71(+0.89%)
Jan 24, 2012 78.51 79.78 78.51 79.78 4,696 +0.96(+1.22%)
Jan 23, 2012 78.99 79.06 78.62 78.82 2,732 -0.02(-0.02%)
Jan 20, 2012 79.06 79.16 78.84 78.84 7,388 -0.34(-0.43%)
Jan 19, 2012 79.01 79.45 78.72 79.18 4,194 +0.55(+0.69%)
Jan 18, 2012 78.01 78.70 77.92 78.63 16,875 +1.37(+1.77%)
Jan 17, 2012 78.13 78.19 77.26 77.26 10,747 -0.01(-0.01%)
Jan 13, 2012 77.15 77.36 76.88 77.27 2,824 -0.54(-0.69%)
Jan 12, 2012 77.96 77.96 77.25 77.81 3,208 +0.13(+0.17%)
Jan 11, 2012 77.46 77.75 77.46 77.67 8,373 +0.02(+0.02%)
Jan 10, 2012 77.29 77.71 77.29 77.66 4,865 +1.18(+1.54%)
Jan 09, 2012 76.32 76.53 75.80 76.47 6,035 +0.21(+0.28%)
Jan 06, 2012 76.25 76.68 75.53 76.26 7,406 +0.06(+0.08%)
Jan 05, 2012 74.61 76.35 74.61 76.20 35,048 +0.72(+0.96%)
Jan 04, 2012 75.33 75.60 75.28 75.47 6,130 +0.51(+0.68%)
Dec 30, 2011 75.32 75.57 74.96 74.96 9,732 -0.36(-0.48%)
Dec 29, 2011 74.73 75.36 74.73 75.32 5,271 +0.95(+1.28%)
Dec 28, 2011 75.63 75.63 74.37 74.37 6,958 -1.57(-2.06%)
Dec 27, 2011 75.42 76.13 75.42 75.94 8,388 +0.37(+0.49%)
Dec 23, 2011 75.30 75.62 75.25 75.57 4,661 +1.03(+1.38%)
Dec 21, 2011 73.78 74.54 73.41 74.54 10,668 +0.47(+0.64%)
Dec 20, 2011 73.05 74.06 73.05 74.06 4,993 +2.82(+3.96%)
Dec 19, 2011 72.89 73.10 71.15 71.24 4,224 -1.14(-1.58%)
Dec 16, 2011 72.14 73.30 72.14 72.39 6,922 +0.80(+1.12%)
Dec 15, 2011 71.72 71.84 71.16 71.58 9,248 +0.70(+0.99%)
Dec 14, 2011 71.30 71.40 70.66 70.88 3,062 -1.02(-1.41%)
Dec 13, 2011 73.62 73.71 71.90 71.90 6,347 -1.61(-2.20%)
Dec 12, 2011 73.06 73.51 72.72 73.51 9,177 -1.29(-1.73%)
Dec 09, 2011 72.81 74.84 72.81 74.80 34,924 +2.16(+2.97%)
Dec 08, 2011 74.21 74.42 72.57 72.64 8,496 -1.77(-2.37%)
Dec 07, 2011 73.91 74.94 73.63 74.41 4,929 -0.63(-0.84%)
Dec 06, 2011 75.10 75.44 74.43 75.04 21,861 +0.30(+0.41%)
Dec 05, 2011 75.06 75.74 74.68 74.74 4,210 +0.81(+1.10%)
Dec 02, 2011 74.83 75.09 73.93 73.93 2,720 -0.03(-0.04%)
Dec 01, 2011 74.01 74.80 73.82 73.96 3,872 -0.29(-0.40%)
Nov 30, 2011 73.04 74.25 72.85 74.25 10,676 +3.98(+5.66%)
Nov 29, 2011 70.34 70.64 70.07 70.27 6,385 +0.27(+0.38%)
Nov 28, 2011 69.73 70.24 69.73 70.00 4,739 +2.35(+3.47%)
Nov 25, 2011 67.67 68.57 67.49 67.66 5,072 -0.53(-0.77%)
Nov 23, 2011 68.97 68.97 68.11 68.18 3,397 -2.05(-2.92%)
Nov 22, 2011 71.10 71.10 70.00 70.24 3,332 -0.71(-1.01%)
Nov 21, 2011 71.23 71.28 70.44 70.95 9,896 -1.72(-2.37%)
Nov 18, 2011 72.94 73.03 72.35 72.67 7,465 +0.07(+0.10%)
Nov 17, 2011 74.04 74.07 72.46 72.60 13,736 -1.69(-2.27%)
Nov 16, 2011 74.49 75.53 74.29 74.29 3,807 -1.21(-1.61%)
Nov 15, 2011 74.16 75.64 74.16 75.50 8,964 +1.18(+1.59%)
Nov 14, 2011 75.27 75.27 74.32 74.32 6,156 -1.31(-1.73%)
Nov 11, 2011 74.73 75.73 74.73 75.62 3,136 +1.94(+2.63%)
Nov 10, 2011 73.64 73.69 73.22 73.69 2,666 +0.76(+1.04%)
Nov 09, 2011 74.43 74.65 72.76 72.93 4,075 -3.18(-4.18%)
Nov 08, 2011 76.14 76.28 75.26 76.11 1,142 +0.63(+0.84%)
Nov 07, 2011 75.36 75.69 74.51 75.48 1,884 +0.37(+0.50%)
Nov 04, 2011 75.07 75.77 74.71 75.11 8,007 -0.58(-0.76%)
Nov 03, 2011 75.06 75.68 73.62 75.68 1,432 +1.73(+2.34%)
Nov 02, 2011 73.73 74.07 72.91 73.95 4,977 +1.45(+2.00%)
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.