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, 2013 92.18 92.75 92.15 92.75 3,728 +0.66(+0.72%)
Jan 30, 2013 92.76 92.86 92.08 92.08 3,720 -1.11(-1.19%)
Jan 29, 2013 93.38 93.38 92.94 93.19 4,641 -0.04(-0.04%)
Jan 28, 2013 93.57 93.57 92.86 93.23 9,484 -0.28(-0.30%)
Jan 25, 2013 92.99 93.51 92.85 93.51 3,807 +0.92(+0.99%)
Jan 24, 2013 92.67 92.93 92.45 92.59 4,343 +0.60(+0.65%)
Jan 23, 2013 92.29 92.29 91.99 91.99 4,809 -0.21(-0.23%)
Jan 22, 2013 91.74 92.23 91.52 92.20 4,725 +0.51(+0.55%)
Jan 18, 2013 91.86 91.86 91.31 91.69 3,453 -0.01(-0.02%)
Jan 17, 2013 91.19 91.78 91.19 91.71 9,161 +0.89(+0.98%)
Jan 16, 2013 90.74 90.99 90.42 90.81 7,946 -0.05(-0.06%)
Jan 15, 2013 89.72 90.90 89.72 90.87 5,994 +0.79(+0.88%)
Jan 14, 2013 89.93 90.16 89.93 90.07 11,695 -0.05(-0.05%)
Jan 11, 2013 90.24 90.24 89.85 90.12 3,320 -0.14(-0.15%)
Jan 10, 2013 90.29 90.41 89.86 90.26 2,964 +0.14(+0.15%)
Jan 09, 2013 90.12 90.17 90.07 90.12 6,726 +0.25(+0.27%)
Jan 08, 2013 89.60 89.87 89.52 89.87 11,499 -0.23(-0.25%)
Jan 07, 2013 89.88 90.10 89.76 90.10 5,983 -0.06(-0.07%)
Jan 04, 2013 89.97 90.27 89.64 90.17 15,466 +0.77(+0.86%)
Jan 03, 2013 89.51 90.12 89.39 89.39 18,556 +0.02(+0.02%)
Jan 02, 2013 89.14 89.37 88.90 89.37 10,720 +2.50(+2.88%)
Dec 31, 2012 85.90 86.87 85.80 86.87 3,569 +1.14(+1.33%)
Dec 28, 2012 85.79 86.31 85.73 85.73 9,319 -0.52(-0.60%)
Dec 27, 2012 86.39 86.39 85.20 86.25 7,194 -0.14(-0.16%)
Dec 26, 2012 86.98 86.98 86.24 86.39 6,663 -0.33(-0.38%)
Dec 24, 2012 86.92 86.92 86.59 86.72 9,582 -0.07(-0.08%)
Dec 21, 2012 86.23 86.86 86.22 86.79 6,247 -0.61(-0.70%)
Dec 20, 2012 87.19 87.45 87.19 87.40 2,538 +0.36(+0.42%)
Dec 19, 2012 87.07 87.44 86.96 87.04 15,472 +0.15(+0.17%)
Dec 18, 2012 86.48 86.95 86.48 86.89 3,090 +1.16(+1.35%)
Dec 17, 2012 85.44 85.81 85.38 85.73 5,641 +0.76(+0.90%)
Dec 14, 2012 85.08 85.37 84.81 84.96 4,363 -0.44(-0.52%)
Dec 13, 2012 85.62 85.77 84.98 85.40 1,526 -0.09(-0.11%)
Dec 12, 2012 86.23 86.23 85.44 85.49 3,920 -0.31(-0.36%)
Dec 11, 2012 85.61 86.04 85.61 85.80 4,236 +0.71(+0.83%)
Dec 10, 2012 84.96 85.10 84.90 85.10 3,857 +0.28(+0.33%)
Dec 07, 2012 84.90 84.97 84.61 84.82 4,825 +0.00(+0.00%)
Dec 06, 2012 84.96 85.03 84.66 84.82 11,232 -0.21(-0.24%)
Dec 05, 2012 85.22 85.22 84.64 85.02 4,566 +0.35(+0.42%)
Dec 04, 2012 84.80 84.80 84.20 84.67 8,041 +0.05(+0.06%)
Nov 30, 2012 84.80 84.80 84.55 84.62 2,459 -0.28(-0.33%)
Nov 29, 2012 84.85 84.97 84.43 84.90 6,045 +1.02(+1.22%)
Nov 28, 2012 83.01 83.88 82.74 83.88 2,745 +0.47(+0.56%)
Nov 27, 2012 83.53 84.02 83.41 83.41 8,166 -0.14(-0.17%)
Nov 26, 2012 83.45 83.55 83.32 83.55 5,180 +0.41(+0.49%)
Nov 23, 2012 82.85 83.33 82.85 83.14 4,915 +0.61(+0.73%)
Nov 21, 2012 82.15 82.54 82.15 82.54 9,997 +0.46(+0.56%)
Nov 20, 2012 81.88 82.10 81.64 82.08 5,025 +0.16(+0.20%)
Nov 19, 2012 81.44 81.91 81.43 81.91 2,707 +1.64(+2.04%)
Nov 16, 2012 79.56 80.29 79.14 80.28 14,877 +0.71(+0.90%)
Nov 15, 2012 79.80 80.13 78.85 79.56 12,906 -0.37(-0.46%)
Nov 14, 2012 81.52 81.52 79.90 79.93 3,380 -1.46(-1.79%)
Nov 13, 2012 81.35 82.05 81.35 81.39 4,526 -0.54(-0.66%)
Nov 12, 2012 82.02 82.09 81.69 81.93 4,172 +0.14(+0.17%)
Nov 09, 2012 81.47 82.36 81.47 81.80 3,362 -0.20(-0.24%)
Nov 08, 2012 82.82 82.85 81.99 81.99 3,088 -1.04(-1.25%)
Nov 07, 2012 83.81 83.81 82.59 83.03 7,628 -1.75(-2.06%)
Nov 06, 2012 84.36 84.97 84.36 84.78 4,000 +0.75(+0.89%)
Nov 05, 2012 83.53 84.07 83.53 84.03 4,933 +0.42(+0.51%)
Nov 02, 2012 85.03 85.03 83.60 83.61 12,574 -1.04(-1.23%)
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.