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, 2014 114.54 115.58 114.54 115.15 4,355 -0.55(-0.47%)
Jan 30, 2014 114.92 116.03 114.92 115.70 5,071 +1.42(+1.24%)
Jan 29, 2014 114.61 115.21 114.05 114.28 6,738 -1.29(-1.12%)
Jan 28, 2014 114.67 115.66 114.67 115.58 4,522 +1.22(+1.07%)
Jan 27, 2014 115.83 115.86 114.10 114.35 7,389 -1.32(-1.14%)
Jan 24, 2014 116.85 116.85 115.48 115.67 5,219 -2.44(-2.07%)
Jan 23, 2014 118.24 118.24 117.92 118.11 2,911 -1.08(-0.91%)
Jan 22, 2014 118.76 119.19 118.50 119.19 2,625 +0.83(+0.70%)
Jan 21, 2014 118.44 118.56 117.89 118.36 12,501 +0.65(+0.55%)
Jan 17, 2014 118.12 117.71 117.71 117.71 3,258 -0.75(-0.63%)
Jan 16, 2014 118.65 118.65 118.13 118.46 3,427 -0.37(-0.31%)
Jan 15, 2014 118.58 118.91 118.58 118.83 3,551 +0.89(+0.76%)
Jan 14, 2014 117.28 117.94 117.28 117.94 2,182 +1.51(+1.29%)
Jan 13, 2014 118.02 118.03 116.43 116.43 3,523 -1.66(-1.41%)
Jan 10, 2014 117.95 118.11 117.51 118.09 2,105 +0.33(+0.28%)
Jan 09, 2014 118.41 118.41 117.23 117.76 19,262 -0.23(-0.19%)
Jan 08, 2014 117.92 117.99 117.80 117.99 2,160 -0.24(-0.20%)
Jan 07, 2014 117.34 118.36 117.34 118.23 6,663 +1.14(+0.98%)
Jan 06, 2014 117.70 118.08 117.09 117.09 6,027 -1.17(-0.99%)
Jan 03, 2014 118.31 118.31 117.74 118.26 2,846 +1.08(+0.92%)
Jan 02, 2014 118.47 118.47 117.18 117.18 3,265 -1.85(-1.56%)
Dec 31, 2013 118.97 119.03 119.03 119.03 4,018 +0.19(+0.16%)
Dec 30, 2013 118.56 118.98 118.43 118.84 5,967 +0.30(+0.25%)
Dec 27, 2013 119.86 119.86 118.37 118.54 3,675 +0.00(+0.00%)
Dec 26, 2013 119.03 119.03 118.54 118.54 3,393 +0.06(+0.05%)
Dec 24, 2013 117.96 118.48 117.96 118.48 1,524 +0.62(+0.53%)
Dec 23, 2013 117.43 117.87 117.43 117.86 27,140 +1.05(+0.90%)
Dec 20, 2013 115.50 117.02 115.50 116.81 3,907 +1.37(+1.18%)
Dec 19, 2013 115.63 115.66 115.44 115.44 2,699 -0.99(-0.85%)
Dec 18, 2013 114.80 116.44 114.59 116.44 3,243 +1.43(+1.25%)
Dec 17, 2013 115.03 115.28 114.37 115.00 3,894 -0.10(-0.09%)
Dec 16, 2013 114.72 115.16 114.72 115.11 4,239 +1.51(+1.33%)
Dec 13, 2013 113.59 113.59 113.59 113.59 689 +0.08(+0.07%)
Dec 12, 2013 113.43 113.56 113.20 113.51 2,029 +0.00(+0.00%)
Dec 11, 2013 115.19 115.19 113.44 113.51 1,534 -1.97(-1.71%)
Dec 10, 2013 116.26 116.29 115.36 115.48 3,365 -0.91(-0.78%)
Dec 09, 2013 116.47 116.49 116.24 116.39 19,949 +0.17(+0.14%)
Dec 06, 2013 116.47 116.56 116.02 116.22 5,131 +1.01(+0.88%)
Dec 05, 2013 115.18 115.49 114.92 115.22 3,842 +0.02(+0.02%)
Dec 04, 2013 114.76 115.52 114.76 115.20 1,465 +0.16(+0.14%)
Dec 03, 2013 115.73 115.73 114.85 115.04 12,294 -0.68(-0.59%)
Dec 02, 2013 116.33 116.45 115.60 115.72 23,355 -0.93(-0.80%)
Nov 29, 2013 113.58 117.22 113.58 116.65 8,222 -0.11(-0.09%)
Nov 27, 2013 116.51 116.78 116.32 116.76 13,281 +0.62(+0.54%)
Nov 26, 2013 115.50 116.35 115.50 116.13 29,735 +0.74(+0.64%)
Nov 25, 2013 115.33 115.67 115.27 115.39 2,377 -0.12(-0.10%)
Nov 22, 2013 114.80 115.51 114.80 115.51 4,150 +0.61(+0.54%)
Nov 21, 2013 113.91 114.89 113.91 114.89 1,855 +1.42(+1.25%)
Nov 20, 2013 113.36 114.06 113.36 113.47 4,285 +0.26(+0.23%)
Nov 19, 2013 113.94 114.19 113.09 113.21 3,763 -0.50(-0.44%)
Nov 18, 2013 114.81 115.12 113.72 113.72 3,164 -1.01(-0.88%)
Nov 15, 2013 114.31 114.72 114.19 114.72 4,194 +0.47(+0.41%)
Nov 14, 2013 113.99 114.27 113.66 114.25 3,006 +1.37(+1.21%)
Nov 12, 2013 112.40 112.88 112.22 112.88 8,730 +0.03(+0.02%)
Nov 11, 2013 112.52 112.90 112.00 112.86 8,290 +0.34(+0.30%)
Nov 08, 2013 110.97 112.52 110.97 112.52 6,712 +1.82(+1.65%)
Nov 07, 2013 113.02 113.08 110.70 110.70 2,597 -1.86(-1.66%)
Nov 06, 2013 112.83 112.83 112.56 112.56 478 -0.68(-0.60%)
Nov 05, 2013 113.04 113.43 112.81 113.24 13,433 -0.47(-0.41%)
Nov 04, 2013 112.80 113.73 112.80 113.71 3,971 +1.67(+1.49%)
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.