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 (%)
Nov 30, 2006 75.64 76.11 75.32 75.78 7,307 +0.08(+0.10%)
Nov 29, 2006 75.19 75.74 75.05 75.70 5,366 +0.97(+1.30%)
Nov 28, 2006 74.25 74.74 74.25 74.72 19,867 +0.26(+0.35%)
Nov 27, 2006 76.34 76.34 74.44 74.46 13,358 -1.94(-2.53%)
Nov 24, 2006 76.06 76.40 75.85 76.40 1,484 -0.04(-0.06%)
Nov 22, 2006 76.34 76.46 76.11 76.44 7,992 +0.19(+0.25%)
Nov 21, 2006 76.20 76.27 75.85 76.25 8,106 +0.16(+0.21%)
Nov 20, 2006 75.67 76.27 75.67 76.09 18,382 +0.22(+0.29%)
Nov 17, 2006 76.11 76.11 75.48 75.87 5,366 -0.28(-0.37%)
Nov 16, 2006 76.49 76.50 76.02 76.15 17,583 -0.18(-0.23%)
Nov 15, 2006 75.75 76.56 75.70 76.33 26,832 +0.56(+0.74%)
Nov 14, 2006 74.73 75.77 74.38 75.77 11,874 +1.13(+1.51%)
Nov 13, 2006 74.23 74.77 74.17 74.64 11,189 +0.43(+0.58%)
Nov 10, 2006 73.66 74.21 73.52 74.21 4,681 +0.68(+0.93%)
Nov 09, 2006 74.40 74.40 73.42 73.52 2,854 -0.75(-1.01%)
Nov 08, 2006 73.31 74.45 73.26 74.28 16,441 +0.54(+0.74%)
Nov 07, 2006 73.52 74.37 73.52 73.73 14,158 +0.19(+0.26%)
Nov 06, 2006 72.66 73.64 72.66 73.54 7,992 +1.09(+1.51%)
Nov 03, 2006 72.17 72.46 71.82 72.45 6,165 +0.36(+0.50%)
Nov 02, 2006 71.82 72.39 71.69 72.09 6,051 -0.23(-0.32%)
Nov 01, 2006 73.74 73.77 72.22 72.32 54,577 -1.29(-1.75%)
Oct 31, 2006 73.95 74.13 73.15 73.60 81,638 -0.26(-0.36%)
Oct 30, 2006 73.39 74.03 73.09 73.87 10,276 +0.32(+0.43%)
Oct 27, 2006 74.47 74.47 73.44 73.55 11,532 -1.05(-1.41%)
Oct 26, 2006 74.26 74.60 73.57 74.60 22,264 +0.55(+0.75%)
Oct 25, 2006 73.44 74.09 73.24 74.05 87,233 +0.62(+0.85%)
Oct 24, 2006 73.22 73.52 73.08 73.43 19,182 +0.06(+0.08%)
Oct 23, 2006 73.30 73.78 72.75 73.37 10,732 +0.08(+0.11%)
Oct 20, 2006 73.91 73.91 73.12 73.29 14,500 -0.56(-0.76%)
Oct 19, 2006 73.39 73.90 73.39 73.85 20,323 +0.51(+0.69%)
Oct 18, 2006 73.70 74.16 73.15 73.34 22,036 -0.22(-0.30%)
Oct 17, 2006 73.78 73.78 73.02 73.56 14,386 -0.43(-0.58%)
Oct 16, 2006 73.40 74.02 73.33 73.99 12,673 +0.60(+0.82%)
Oct 13, 2006 72.74 73.38 72.74 73.38 7,878 +0.54(+0.75%)
Oct 12, 2006 72.01 72.84 71.94 72.84 6,736 +1.33(+1.86%)
Oct 11, 2006 71.38 71.97 71.19 71.51 20,552 -0.35(-0.49%)
Oct 10, 2006 71.76 71.94 71.51 71.86 4,110 +0.30(+0.42%)
Oct 09, 2006 71.02 71.80 71.02 71.56 5,252 +0.39(+0.55%)
Oct 06, 2006 71.42 71.42 70.89 71.17 9,020 -0.39(-0.54%)
Oct 05, 2006 70.50 71.55 70.50 71.55 6,165 +0.94(+1.33%)
Oct 04, 2006 68.95 70.62 68.95 70.62 6,850 +1.59(+2.30%)
Oct 03, 2006 68.62 69.50 68.57 69.03 4,452 -0.13(-0.19%)
Oct 02, 2006 69.24 69.90 68.94 69.16 18,953 -0.49(-0.70%)
Sep 29, 2006 70.37 70.40 69.64 69.65 25,461 -0.63(-0.90%)
Sep 28, 2006 70.81 70.81 69.92 70.28 6,964 -0.12(-0.17%)
Sep 27, 2006 70.15 70.49 69.96 70.41 7,193 +0.05(+0.07%)
Sep 26, 2006 70.02 70.47 69.92 70.35 16,556 +0.25(+0.36%)
Sep 25, 2006 69.32 70.22 69.21 70.10 8,563 +0.82(+1.19%)
Sep 22, 2006 70.02 70.02 68.91 69.28 8,449 -0.80(-1.14%)
Sep 21, 2006 70.88 71.05 69.87 70.07 61,656 -0.78(-1.10%)
Sep 20, 2006 70.46 71.00 70.46 70.85 18,268 +1.02(+1.47%)
Sep 19, 2006 70.11 70.11 68.90 69.83 13,473 -0.26(-0.37%)
Sep 18, 2006 70.14 70.56 69.75 70.09 6,279 -0.07(-0.10%)
Sep 15, 2006 70.42 70.50 69.93 70.16 9,476 +0.14(+0.20%)
Sep 14, 2006 69.97 70.21 69.76 70.02 19,867 -0.48(-0.68%)
Sep 13, 2006 69.84 70.52 69.81 70.50 16,784 +0.71(+1.02%)
Sep 12, 2006 68.53 69.98 68.53 69.79 9,134 +1.60(+2.35%)
Sep 11, 2006 68.14 68.65 67.53 68.19 9,591 -0.11(-0.17%)
Sep 08, 2006 68.18 68.39 67.96 68.30 7,079 +0.21(+0.31%)
Sep 07, 2006 68.23 68.69 67.85 68.09 8,335 -0.61(-0.89%)
Sep 06, 2006 69.71 69.71 68.63 68.71 11,189 -1.36(-1.94%)
Sep 05, 2006 69.63 70.22 69.35 70.07 44,301 +0.46(+0.65%)
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.