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 (%)
Oct 31, 2012 82.65 83.30 82.64 83.30 11,641 +0.71(+0.85%)
Oct 26, 2012 82.65 82.59 82.59 82.59 3,096 -0.13(-0.15%)
Oct 25, 2012 83.44 83.44 82.42 82.72 4,052 +0.28(+0.34%)
Oct 24, 2012 83.15 83.15 82.37 82.44 1,894 -0.44(-0.54%)
Oct 23, 2012 82.35 83.03 81.36 82.88 5,730 -0.24(-0.29%)
Oct 19, 2012 84.27 84.27 83.12 83.12 4,077 -1.74(-2.05%)
Oct 18, 2012 84.93 85.01 84.63 84.86 2,733 -0.19(-0.22%)
Oct 17, 2012 84.63 85.16 84.58 85.05 5,248 +0.87(+1.03%)
Oct 16, 2012 83.98 84.32 83.98 84.18 2,752 +0.59(+0.70%)
Oct 15, 2012 83.50 83.72 83.46 83.59 1,800 +0.52(+0.62%)
Oct 12, 2012 83.83 84.04 83.02 83.08 4,445 -0.80(-0.96%)
Oct 11, 2012 84.03 84.03 83.78 83.88 2,012 +0.49(+0.59%)
Oct 10, 2012 83.67 83.79 83.36 83.40 3,673 -0.39(-0.46%)
Oct 09, 2012 84.61 84.61 83.65 83.78 5,542 -0.85(-1.01%)
Oct 08, 2012 84.52 84.80 84.52 84.64 1,744 -0.29(-0.34%)
Oct 05, 2012 85.30 85.96 84.78 84.92 4,691 +0.04(+0.04%)
Oct 04, 2012 84.73 85.01 84.35 84.89 2,820 +0.43(+0.51%)
Oct 03, 2012 84.67 84.91 84.29 84.45 2,391 -0.14(-0.17%)
Oct 02, 2012 84.73 84.74 84.34 84.60 3,277 +0.08(+0.10%)
Oct 01, 2012 84.70 85.13 84.16 84.52 6,079 -0.09(-0.11%)
Sep 28, 2012 84.67 84.72 84.25 84.61 1,514 -0.40(-0.47%)
Sep 27, 2012 84.62 85.17 84.27 85.01 5,738 +0.88(+1.04%)
Sep 26, 2012 84.86 84.95 84.13 84.13 6,055 -0.65(-0.77%)
Sep 25, 2012 86.37 86.37 84.78 84.78 2,135 -1.21(-1.40%)
Sep 24, 2012 85.82 86.01 85.73 85.98 1,436 -0.25(-0.29%)
Sep 21, 2012 86.71 86.85 86.24 86.24 4,421 +0.25(+0.29%)
Sep 20, 2012 86.26 86.26 85.71 85.98 5,094 -0.69(-0.80%)
Sep 19, 2012 86.72 86.95 86.66 86.68 4,732 -0.05(-0.06%)
Sep 18, 2012 86.71 86.82 86.47 86.73 1,661 -0.20(-0.23%)
Sep 17, 2012 87.45 87.60 86.85 86.93 2,588 -0.93(-1.06%)
Sep 14, 2012 87.53 88.17 87.53 87.86 14,282 +0.48(+0.55%)
Sep 13, 2012 85.76 87.38 85.76 87.38 1,964 +1.28(+1.49%)
Sep 12, 2012 86.19 86.23 85.70 86.10 2,355 +0.21(+0.25%)
Sep 11, 2012 86.15 86.23 85.89 85.89 2,831 +0.04(+0.05%)
Sep 10, 2012 85.91 86.15 85.84 85.84 3,343 -0.26(-0.30%)
Sep 07, 2012 85.82 86.17 85.82 86.10 2,211 +0.49(+0.57%)
Sep 06, 2012 84.69 85.89 84.69 85.61 673 +1.58(+1.87%)
Sep 05, 2012 83.84 84.16 83.84 84.03 1,348 -0.11(-0.13%)
Sep 04, 2012 83.26 84.32 82.81 84.14 4,229 +1.12(+1.35%)
Aug 31, 2012 83.02 83.02 82.49 83.02 2,927 +0.15(+0.18%)
Aug 30, 2012 83.15 83.15 82.76 82.87 2,615 -0.73(-0.87%)
Aug 29, 2012 83.46 83.76 83.46 83.60 548 +0.80(+0.97%)
Aug 27, 2012 83.05 83.33 82.78 82.80 3,825 +0.04(+0.04%)
Aug 24, 2012 82.25 82.99 82.25 82.76 1,407 +0.14(+0.17%)
Aug 23, 2012 82.85 82.98 82.41 82.62 12,661 -0.52(-0.62%)
Aug 22, 2012 83.31 83.47 82.97 83.13 4,116 -0.36(-0.44%)
Aug 21, 2012 83.87 84.36 83.50 83.50 5,247 +0.08(+0.10%)
Aug 20, 2012 83.47 83.47 83.02 83.42 8,882 -0.40(-0.47%)
Aug 17, 2012 83.16 83.81 83.16 83.81 2,846 +0.79(+0.96%)
Aug 16, 2012 82.11 83.07 82.05 83.02 6,259 +0.80(+0.98%)
Aug 15, 2012 81.39 82.22 81.39 82.22 4,108 +0.84(+1.03%)
Aug 14, 2012 82.09 82.09 81.38 81.38 5,561 -0.32(-0.39%)
Aug 13, 2012 81.71 81.73 81.08 81.70 8,415 -0.16(-0.20%)
Aug 10, 2012 81.69 81.86 81.45 81.86 9,596 -0.14(-0.16%)
Aug 09, 2012 81.77 82.06 81.77 81.99 5,497 +0.32(+0.40%)
Aug 08, 2012 81.16 81.82 81.16 81.67 5,682 +0.11(+0.13%)
Aug 07, 2012 81.18 81.98 81.18 81.56 5,260 +0.59(+0.73%)
Aug 06, 2012 80.28 81.02 80.28 80.97 7,462 +0.74(+0.92%)
Aug 03, 2012 79.59 80.52 79.59 80.23 7,765 +1.86(+2.37%)
Aug 02, 2012 78.40 78.46 77.99 78.37 4,679 -0.31(-0.39%)
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.