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, 2007 73.02 73.13 71.81 71.83 6,051 -0.07(-0.10%)
Nov 29, 2007 71.60 72.24 71.45 71.90 7,650 -0.18(-0.26%)
Nov 28, 2007 71.08 72.31 71.08 72.08 28,773 +1.91(+2.72%)
Nov 27, 2007 69.42 70.30 69.42 70.17 16,784 +0.94(+1.35%)
Nov 26, 2007 70.99 71.53 69.23 69.23 8,649 -2.23(-3.12%)
Nov 23, 2007 70.64 71.47 70.54 71.47 9,020 +1.17(+1.67%)
Nov 21, 2007 70.42 70.85 69.71 70.29 8,905 -0.49(-0.69%)
Nov 20, 2007 70.69 71.66 69.82 70.78 21,123 -0.60(-0.83%)
Nov 19, 2007 72.13 72.13 70.80 71.38 42,132 -1.73(-2.36%)
Nov 16, 2007 73.29 73.38 72.17 73.10 24,091 -0.13(-0.17%)
Nov 15, 2007 74.16 74.16 72.84 73.23 10,399 -1.04(-1.40%)
Nov 14, 2007 75.36 75.43 74.07 74.27 20,780 -0.41(-0.55%)
Nov 13, 2007 73.82 74.76 73.78 74.68 10,161 +1.93(+2.65%)
Nov 12, 2007 72.00 74.31 72.00 72.75 15,756 -0.17(-0.23%)
Nov 09, 2007 72.46 73.79 72.22 72.92 36,537 -0.84(-1.14%)
Nov 08, 2007 74.29 74.29 72.46 73.76 32,095 +0.69(+0.95%)
Nov 07, 2007 74.56 74.62 73.07 73.07 44,073 -2.42(-3.20%)
Nov 06, 2007 74.53 75.49 73.84 75.49 17,469 +1.17(+1.58%)
Nov 05, 2007 73.45 74.77 73.45 74.31 15,108 -0.81(-1.07%)
Nov 02, 2007 75.82 75.82 74.40 75.12 29,115 -0.39(-0.52%)
Nov 01, 2007 78.01 78.01 75.51 75.51 46,585 -2.44(-3.13%)
Oct 31, 2007 77.16 78.25 76.19 77.96 44,529 +1.39(+1.82%)
Oct 30, 2007 76.85 77.20 76.56 76.56 13,016 -0.58(-0.75%)
Oct 29, 2007 77.60 77.64 76.83 77.14 9,933 +0.23(+0.29%)
Oct 26, 2007 76.80 77.19 76.53 76.92 3,767 +0.66(+0.86%)
Oct 25, 2007 76.11 76.85 75.65 76.26 21,351 +0.12(+0.16%)
Oct 24, 2007 76.34 76.48 74.90 76.13 37,565 -0.76(-0.98%)
Oct 23, 2007 76.84 76.89 75.95 76.89 8,449 +0.71(+0.94%)
Oct 22, 2007 74.01 76.19 74.01 76.18 21,351 +1.14(+1.52%)
Oct 19, 2007 77.37 77.37 75.03 75.04 23,292 -2.40(-3.10%)
Oct 18, 2007 77.18 77.55 77.18 77.44 3,425 +0.06(+0.08%)
Oct 17, 2007 78.11 78.11 76.53 77.38 7,764 -0.23(-0.30%)
Oct 16, 2007 77.96 78.10 77.59 77.61 5,252 -0.45(-0.58%)
Oct 15, 2007 79.26 79.26 77.81 78.06 10,847 -0.81(-1.02%)
Oct 12, 2007 78.91 79.26 78.87 78.87 7,764 +0.19(+0.24%)
Oct 11, 2007 80.02 80.02 78.62 78.67 10,847 -0.84(-1.06%)
Oct 10, 2007 79.57 79.57 78.99 79.52 7,193 +0.02(+0.02%)
Oct 09, 2007 79.17 79.50 78.82 79.50 7,421 +0.32(+0.40%)
Oct 08, 2007 79.46 79.75 79.04 79.18 26,032 -0.48(-0.60%)
Oct 05, 2007 78.97 79.91 78.72 79.66 3,767 +1.43(+1.83%)
Oct 04, 2007 78.25 78.35 78.06 78.23 7,764 +0.20(+0.25%)
Oct 03, 2007 78.41 78.56 77.91 78.04 8,449 -0.60(-0.77%)
Oct 02, 2007 78.03 78.64 78.03 78.64 11,988 +0.67(+0.85%)
Oct 01, 2007 77.27 78.16 77.27 77.97 9,020 +1.66(+2.18%)
Sep 28, 2007 77.06 77.29 76.26 76.31 7,992 -0.84(-1.09%)
Sep 27, 2007 76.87 77.15 76.77 77.15 10,618 +0.32(+0.41%)
Sep 26, 2007 76.63 76.99 76.31 76.84 49,782 +0.56(+0.73%)
Sep 25, 2007 75.81 76.30 75.79 76.27 15,528 -0.33(-0.43%)
Sep 24, 2007 77.36 77.55 76.61 76.61 5,023 -1.03(-1.33%)
Sep 21, 2007 77.91 78.12 77.59 77.64 19,524 +0.18(+0.24%)
Sep 20, 2007 78.09 78.09 77.22 77.46 9,705 -0.70(-0.90%)
Sep 19, 2007 78.26 78.81 78.05 78.16 52,522 +0.95(+1.24%)
Sep 18, 2007 74.55 77.20 74.55 77.20 44,415 +2.58(+3.46%)
Sep 17, 2007 75.19 75.19 74.47 74.62 6,165 -0.66(-0.87%)
Sep 14, 2007 74.13 75.28 74.13 75.28 11,417 +0.19(+0.26%)
Sep 13, 2007 74.96 75.67 74.54 75.08 5,480 +0.35(+0.47%)
Sep 12, 2007 75.09 75.41 74.73 74.73 23,406 -0.28(-0.37%)
Sep 11, 2007 75.02 75.18 74.60 75.01 9,134 +0.60(+0.81%)
Sep 10, 2007 75.39 75.39 73.36 74.41 21,009 -0.41(-0.55%)
Sep 07, 2007 75.22 75.23 74.65 74.82 16,213 -1.59(-2.07%)
Sep 06, 2007 76.69 76.69 75.93 76.41 9,591 +0.10(+0.13%)
Sep 05, 2007 76.47 76.48 75.95 76.31 8,335 -0.99(-1.28%)
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.