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, 2009 57.68 57.68 56.71 57.63 22,384 -0.67(-1.15%)
Nov 27, 2009 57.80 58.31 56.68 58.30 8,135 -0.88(-1.49%)
Nov 25, 2009 59.30 59.37 59.05 59.19 13,848 +0.20(+0.34%)
Nov 24, 2009 59.33 59.33 58.42 58.99 17,164 -0.21(-0.36%)
Nov 23, 2009 59.41 60.02 59.06 59.20 9,459 +0.84(+1.44%)
Nov 20, 2009 58.13 58.54 57.95 58.36 8,594 -0.20(-0.34%)
Nov 19, 2009 59.44 59.44 58.34 58.56 5,194 -1.36(-2.28%)
Nov 18, 2009 60.55 60.55 59.73 59.92 18,221 -0.55(-0.90%)
Nov 17, 2009 60.19 60.48 59.94 60.47 8,926 -0.01(-0.02%)
Nov 16, 2009 59.58 60.74 59.58 60.48 8,971 +1.57(+2.67%)
Nov 13, 2009 58.52 59.17 57.85 58.91 16,235 +0.46(+0.78%)
Nov 12, 2009 59.70 59.98 58.36 58.45 10,353 -1.22(-2.04%)
Nov 11, 2009 59.61 59.67 59.16 59.67 6,122 +0.66(+1.11%)
Nov 10, 2009 59.31 59.66 58.61 59.01 9,917 -0.33(-0.56%)
Nov 09, 2009 58.61 59.35 58.61 59.35 4,830 +1.35(+2.33%)
Nov 06, 2009 57.61 58.45 57.45 58.00 7,541 +0.08(+0.14%)
Nov 05, 2009 56.99 57.93 56.82 57.92 8,742 +1.45(+2.57%)
Nov 04, 2009 57.25 57.50 56.47 56.47 18,042 -0.20(-0.36%)
Nov 03, 2009 55.67 56.67 55.67 56.67 9,786 +0.40(+0.71%)
Nov 02, 2009 56.50 56.93 55.24 56.27 45,843 -0.05(-0.09%)
Oct 30, 2009 57.65 57.65 55.90 56.32 30,504 -1.48(-2.57%)
Oct 29, 2009 57.07 57.95 57.07 57.81 15,737 +1.36(+2.41%)
Oct 28, 2009 58.18 58.46 56.45 56.45 36,229 -2.13(-3.64%)
Oct 27, 2009 59.50 59.59 58.50 58.58 14,635 -0.84(-1.41%)
Oct 26, 2009 60.13 61.00 59.12 59.42 19,017 -0.56(-0.93%)
Oct 23, 2009 60.19 60.39 59.89 59.98 11,312 -1.26(-2.06%)
Oct 22, 2009 60.23 61.38 59.81 61.24 13,529 +0.88(+1.45%)
Oct 21, 2009 61.26 61.93 60.30 60.36 39,577 -0.76(-1.25%)
Oct 20, 2009 60.62 61.18 60.62 61.12 18,397 -0.53(-0.87%)
Oct 19, 2009 61.21 61.97 60.99 61.66 12,680 +0.31(+0.50%)
Oct 16, 2009 61.26 61.35 60.56 61.35 22,412 -0.43(-0.70%)
Oct 15, 2009 61.21 61.79 61.18 61.78 14,899 +0.03(+0.06%)
Oct 14, 2009 61.51 61.79 61.09 61.75 13,135 +1.43(+2.38%)
Oct 13, 2009 60.30 60.62 59.75 60.31 10,228 -0.20(-0.33%)
Oct 12, 2009 61.04 61.11 60.44 60.51 16,544 -0.15(-0.25%)
Oct 09, 2009 60.13 60.66 60.12 60.66 8,593 +0.67(+1.12%)
Oct 08, 2009 59.69 60.33 59.48 59.98 27,029 +0.99(+1.68%)
Oct 07, 2009 58.85 59.20 58.85 59.00 17,607 +0.11(+0.18%)
Oct 06, 2009 58.56 59.25 58.53 58.89 11,284 +0.95(+1.63%)
Oct 05, 2009 57.20 58.14 57.09 57.94 37,102 +1.08(+1.90%)
Oct 02, 2009 56.53 57.25 56.22 56.86 32,444 -0.50(-0.88%)
Oct 01, 2009 59.03 59.03 57.37 57.37 18,530 -2.12(-3.56%)
Sep 30, 2009 59.96 60.24 58.40 59.49 12,412 -0.45(-0.75%)
Sep 29, 2009 59.89 60.41 59.70 59.93 17,815 +0.27(+0.46%)
Sep 28, 2009 58.86 60.05 58.71 59.66 27,737 +1.21(+2.07%)
Sep 25, 2009 58.58 58.99 58.24 58.45 9,287 -0.39(-0.66%)
Sep 24, 2009 60.20 60.20 58.61 58.84 15,619 -1.28(-2.12%)
Sep 23, 2009 61.15 61.33 60.12 60.12 22,568 -1.04(-1.70%)
Sep 22, 2009 60.92 61.21 60.71 61.16 12,173 +0.65(+1.08%)
Sep 21, 2009 60.44 60.67 60.05 60.50 12,115 -0.08(-0.13%)
Sep 18, 2009 60.83 60.90 59.99 60.58 15,072 +0.22(+0.37%)
Sep 17, 2009 60.74 61.28 60.26 60.36 20,167 -0.35(-0.58%)
Sep 16, 2009 59.74 60.71 59.74 60.71 15,926 +1.12(+1.88%)
Sep 15, 2009 58.87 59.64 58.85 59.59 15,859 +0.71(+1.21%)
Sep 14, 2009 57.90 58.92 57.78 58.88 23,882 +0.42(+0.72%)
Sep 11, 2009 58.51 58.70 58.13 58.46 29,308 +0.09(+0.15%)
Sep 10, 2009 57.37 58.37 57.14 58.37 25,721 +0.92(+1.60%)
Sep 09, 2009 56.59 57.80 56.33 57.45 31,236 +0.98(+1.74%)
Sep 08, 2009 56.49 56.59 56.05 56.47 24,815 +0.75(+1.34%)
Sep 04, 2009 54.81 55.77 54.81 55.73 22,378 +0.94(+1.72%)
Sep 03, 2009 54.14 54.78 53.83 54.78 8,740 +0.60(+1.10%)
Sep 02, 2009 54.10 54.43 53.92 54.19 38,658 -0.25(-0.45%)
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.