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, 2015 127.28 127.28 125.11 125.18 5,586 -2.35(-1.84%)
Jan 29, 2015 126.87 127.61 125.87 127.53 2,661 +0.99(+0.78%)
Jan 28, 2015 128.57 128.94 126.54 126.54 16,106 -2.25(-1.74%)
Jan 27, 2015 127.80 128.79 127.50 128.79 6,075 +0.03(+0.02%)
Jan 26, 2015 127.18 128.76 127.09 128.76 2,505 +1.14(+0.89%)
Jan 23, 2015 127.99 128.39 127.37 127.62 14,959 -0.25(-0.20%)
Jan 22, 2015 126.00 127.88 125.37 127.88 11,409 +2.45(+1.95%)
Jan 21, 2015 124.50 125.70 124.50 125.42 29,972 +0.59(+0.47%)
Jan 20, 2015 125.87 125.87 124.18 124.84 4,374 -1.07(-0.85%)
Jan 16, 2015 123.98 126.03 123.82 125.91 4,284 +1.92(+1.55%)
Jan 15, 2015 125.00 125.18 123.83 123.99 16,196 -1.83(-1.45%)
Jan 14, 2015 125.02 125.82 124.32 125.82 3,979 -0.12(-0.09%)
Jan 13, 2015 127.48 127.84 125.27 125.94 7,390 -0.42(-0.33%)
Jan 12, 2015 126.93 127.11 125.97 126.36 6,099 -0.78(-0.62%)
Jan 09, 2015 128.00 128.00 126.81 127.14 9,704 -0.82(-0.64%)
Jan 08, 2015 127.85 128.10 127.85 127.96 3,141 +1.99(+1.58%)
Jan 07, 2015 125.55 125.97 125.11 125.97 4,616 +1.38(+1.11%)
Jan 06, 2015 126.55 126.58 124.10 124.59 11,624 -1.66(-1.31%)
Jan 05, 2015 128.01 128.01 126.01 126.25 4,052 -2.07(-1.61%)
Jan 02, 2015 129.25 129.47 127.37 128.31 5,568 -0.88(-0.68%)
Dec 31, 2014 130.56 129.19 129.19 129.19 2,146 -0.78(-0.60%)
Dec 30, 2014 130.41 130.44 129.97 129.97 8,047 -0.51(-0.39%)
Dec 29, 2014 130.67 130.77 130.46 130.49 4,212 +0.61(+0.47%)
Dec 26, 2014 130.34 130.34 129.88 129.88 3,389 +0.29(+0.22%)
Dec 24, 2014 129.04 129.59 129.59 129.59 4,936 +0.69(+0.53%)
Dec 23, 2014 129.40 129.40 128.72 128.90 4,438 +0.51(+0.39%)
Dec 22, 2014 128.06 128.39 127.24 128.39 4,027 +0.50(+0.39%)
Dec 19, 2014 127.66 128.03 127.45 127.90 2,636 +0.30(+0.23%)
Dec 18, 2014 127.17 127.61 126.63 127.60 8,277 +1.60(+1.27%)
Dec 17, 2014 122.74 126.05 122.74 126.00 4,725 +2.85(+2.31%)
Dec 16, 2014 123.00 124.25 122.39 123.15 11,115 +0.15(+0.13%)
Dec 15, 2014 124.74 124.83 122.91 123.00 17,443 -1.15(-0.93%)
Dec 12, 2014 124.23 124.95 124.15 124.15 4,596 -1.32(-1.05%)
Dec 11, 2014 125.45 126.50 125.45 125.47 4,656 +0.15(+0.12%)
Dec 10, 2014 126.66 127.21 125.26 125.32 3,167 -2.07(-1.62%)
Dec 09, 2014 124.97 127.39 124.91 127.39 10,718 +1.48(+1.18%)
Dec 08, 2014 127.75 127.89 125.80 125.90 2,678 -1.14(-0.90%)
Dec 05, 2014 127.33 127.59 127.04 127.04 4,142 +0.47(+0.37%)
Dec 04, 2014 127.66 127.66 126.50 126.57 4,337 -0.94(-0.73%)
Dec 03, 2014 126.85 127.75 126.85 127.51 3,345 +1.17(+0.93%)
Dec 02, 2014 125.33 126.41 125.33 126.33 5,966 +0.64(+0.51%)
Dec 01, 2014 126.22 126.22 125.51 125.69 4,254 -2.32(-1.81%)
Nov 28, 2014 128.79 128.79 127.92 128.01 2,314 -0.79(-0.62%)
Nov 26, 2014 128.69 128.81 128.81 128.81 4,958 +0.41(+0.32%)
Nov 25, 2014 126.39 128.40 126.39 128.40 4,588 +0.20(+0.15%)
Nov 24, 2014 127.28 128.20 127.28 128.20 6,449 +1.17(+0.92%)
Nov 21, 2014 127.69 127.77 127.03 127.03 2,644 +0.37(+0.29%)
Nov 20, 2014 125.82 126.66 125.82 126.66 2,973 +0.84(+0.67%)
Nov 19, 2014 125.48 125.92 125.04 125.82 3,157 -0.77(-0.61%)
Nov 18, 2014 126.14 126.75 126.14 126.59 7,546 +0.81(+0.64%)
Nov 17, 2014 126.26 126.60 125.78 125.78 5,882 -0.61(-0.48%)
Nov 14, 2014 126.61 126.61 126.35 126.39 2,288 -0.02(-0.02%)
Nov 13, 2014 126.76 126.76 126.11 126.41 2,527 -0.83(-0.65%)
Nov 12, 2014 126.59 127.24 126.38 127.24 3,006 +0.81(+0.64%)
Nov 11, 2014 126.58 126.83 126.37 126.43 2,385 -0.16(-0.12%)
Nov 10, 2014 126.63 126.63 126.43 126.59 1,935 +0.58(+0.46%)
Nov 07, 2014 125.97 126.23 125.97 126.00 2,304 -0.33(-0.26%)
Nov 06, 2014 125.68 126.34 125.67 126.34 2,631 +0.55(+0.43%)
Nov 05, 2014 126.02 126.04 125.67 125.79 3,463 +0.37(+0.30%)
Nov 04, 2014 125.78 125.84 125.17 125.42 6,254 -0.48(-0.38%)
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.