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 28, 2008 41.93 42.26 41.93 42.09 7,669 -0.25(-0.58%)
Nov 26, 2008 38.68 42.34 38.68 42.34 26,144 +2.82(+7.14%)
Nov 25, 2008 39.28 39.65 38.18 39.52 18,769 +0.61(+1.58%)
Nov 24, 2008 36.51 39.32 36.51 38.90 35,086 +3.49(+9.87%)
Nov 21, 2008 34.74 35.41 33.35 35.41 44,834 +1.24(+3.64%)
Nov 20, 2008 36.55 37.27 34.17 34.17 31,967 -2.97(-8.00%)
Nov 19, 2008 40.03 40.09 37.08 37.14 7,755 -2.80(-7.01%)
Nov 18, 2008 40.65 40.83 39.01 39.94 2,854 -0.33(-0.83%)
Nov 17, 2008 40.73 41.43 40.27 40.27 30,184 -0.98(-2.38%)
Nov 14, 2008 43.17 43.46 41.25 41.25 15,732 -2.70(-6.14%)
Nov 13, 2008 40.90 43.95 38.88 43.95 45,905 +2.78(+6.74%)
Nov 12, 2008 42.84 42.84 40.90 41.17 8,024 -2.43(-5.58%)
Nov 11, 2008 43.31 44.12 43.03 43.61 26,705 -0.81(-1.81%)
Nov 10, 2008 46.37 46.44 44.23 44.41 12,686 -0.48(-1.07%)
Nov 07, 2008 44.89 45.89 44.67 44.89 12,126 +0.13(+0.29%)
Nov 06, 2008 46.49 46.65 44.73 44.76 9,117 -1.71(-3.68%)
Nov 05, 2008 49.03 49.06 46.46 46.47 57,498 -2.82(-5.72%)
Nov 04, 2008 49.66 50.24 48.40 49.29 15,182 +0.52(+1.06%)
Nov 03, 2008 49.04 49.28 48.28 48.77 6,206 +0.44(+0.90%)
Oct 31, 2008 46.07 48.69 45.93 48.34 44,152 +2.09(+4.53%)
Oct 30, 2008 46.23 46.37 45.69 46.24 3,226 +1.30(+2.90%)
Oct 29, 2008 44.67 46.25 43.50 44.94 27,117 +1.35(+3.09%)
Oct 28, 2008 41.80 43.59 40.02 43.59 19,144 +2.98(+7.33%)
Oct 27, 2008 42.37 42.76 40.61 40.61 8,454 -2.02(-4.75%)
Oct 24, 2008 42.22 43.37 42.00 42.63 13,967 -1.23(-2.80%)
Oct 23, 2008 45.77 45.77 41.99 43.86 36,062 -1.45(-3.21%)
Oct 22, 2008 46.60 47.15 44.23 45.31 16,311 -2.61(-5.45%)
Oct 21, 2008 48.76 49.29 47.79 47.92 35,339 -0.88(-1.79%)
Oct 20, 2008 48.83 48.83 47.45 48.80 18,490 +1.24(+2.61%)
Oct 17, 2008 47.14 49.80 47.01 47.56 40,370 -0.62(-1.29%)
Oct 16, 2008 45.95 48.18 43.63 48.18 26,598 +2.38(+5.20%)
Oct 15, 2008 49.68 50.36 45.80 45.80 23,821 -4.71(-9.33%)
Oct 14, 2008 53.94 53.94 49.40 50.51 54,705 -1.37(-2.63%)
Oct 13, 2008 49.97 52.51 48.94 51.87 34,750 +4.34(+9.14%)
Oct 10, 2008 43.95 47.53 42.99 47.53 39,365 +0.25(+0.53%)
Oct 09, 2008 50.79 51.18 46.49 47.28 53,223 -3.87(-7.56%)
Oct 08, 2008 49.85 52.46 47.92 51.15 26,816 -0.63(-1.22%)
Oct 07, 2008 55.05 55.08 51.40 51.78 49,065 -2.85(-5.21%)
Oct 06, 2008 55.28 55.51 51.46 54.62 42,378 -2.24(-3.94%)
Oct 03, 2008 59.65 59.94 56.87 56.87 29,371 -1.41(-2.42%)
Oct 02, 2008 60.91 60.91 58.14 58.28 18,602 -3.14(-5.12%)
Oct 01, 2008 62.28 62.28 60.38 61.42 29,964 -1.09(-1.75%)
Sep 30, 2008 61.77 62.61 60.58 62.52 73,457 +2.05(+3.39%)
Sep 29, 2008 63.98 63.98 60.28 60.47 70,925 -4.30(-6.64%)
Sep 26, 2008 63.91 64.81 63.68 64.77 0 -0.41(-0.63%)
Sep 25, 2008 64.54 65.35 64.51 65.18 29,112 +0.77(+1.20%)
Sep 24, 2008 65.27 65.45 64.41 64.41 84,046 -0.86(-1.32%)
Sep 23, 2008 66.16 66.96 65.18 65.27 109,895 -1.10(-1.66%)
Sep 22, 2008 68.51 68.55 66.35 66.37 52,055 -2.62(-3.80%)
Sep 19, 2008 350.32 81.19 66.41 68.99 0 +2.54(+3.83%)
Sep 18, 2008 64.61 66.50 62.21 66.44 38,331 +3.46(+5.49%)
Sep 17, 2008 64.73 65.24 62.99 62.99 61,576 -2.86(-4.34%)
Sep 16, 2008 63.37 65.91 62.98 65.84 49,156 +0.88(+1.35%)
Sep 15, 2008 65.56 66.95 64.50 64.97 17,026 -2.49(-3.69%)
Sep 12, 2008 67.42 67.68 67.08 67.46 10,237 +0.19(+0.29%)
Sep 11, 2008 65.66 67.26 65.66 67.26 10,392 +0.34(+0.51%)
Sep 10, 2008 66.86 67.48 65.93 66.92 10,062 +0.87(+1.31%)
Sep 09, 2008 68.65 68.91 66.05 66.05 32,681 -2.47(-3.60%)
Sep 08, 2008 69.00 69.00 67.69 68.52 23,468 +1.01(+1.49%)
Sep 05, 2008 67.39 67.73 66.07 67.52 0 -0.10(-0.14%)
Sep 04, 2008 69.18 69.18 67.42 67.61 33,455 -1.80(-2.60%)
Sep 03, 2008 69.34 70.04 69.05 69.42 83,300 -0.12(-0.18%)
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.