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, 2010 72.80 73.47 72.67 73.36 9,159 -0.23(-0.31%)
Nov 29, 2010 73.32 73.71 72.68 73.59 16,382 -0.28(-0.38%)
Nov 26, 2010 73.79 74.06 73.59 73.87 3,112 -0.25(-0.34%)
Nov 24, 2010 73.70 74.12 74.12 74.12 4,416 +1.56(+2.14%)
Nov 23, 2010 72.47 72.65 72.09 72.56 8,690 -0.65(-0.89%)
Nov 22, 2010 72.85 73.31 72.44 73.22 6,570 +0.19(+0.25%)
Nov 19, 2010 72.43 73.10 72.33 73.03 4,595 +0.43(+0.59%)
Nov 18, 2010 72.37 73.06 72.37 72.60 4,645 +1.18(+1.65%)
Nov 17, 2010 71.36 71.65 71.15 71.42 4,984 +0.33(+0.46%)
Nov 16, 2010 71.81 71.82 70.80 71.09 22,711 -1.35(-1.86%)
Nov 15, 2010 72.84 73.03 72.44 72.44 6,339 -0.10(-0.13%)
Nov 12, 2010 73.06 73.28 72.26 72.54 6,727 -1.05(-1.43%)
Nov 11, 2010 73.07 73.82 72.94 73.59 13,278 -0.22(-0.30%)
Nov 10, 2010 73.26 73.81 72.50 73.81 11,544 +1.02(+1.41%)
Nov 09, 2010 74.40 74.40 72.78 72.78 4,454 -1.26(-1.70%)
Nov 08, 2010 74.03 74.16 73.62 74.04 25,626 +0.22(+0.30%)
Nov 05, 2010 73.76 74.32 73.74 73.82 9,860 +0.34(+0.46%)
Nov 04, 2010 72.92 73.48 72.63 73.48 25,713 +2.00(+2.80%)
Nov 03, 2010 71.46 71.57 70.72 71.48 11,809 +0.17(+0.23%)
Nov 02, 2010 70.92 71.31 70.68 71.31 4,611 +1.05(+1.50%)
Nov 01, 2010 70.90 71.31 69.92 70.26 10,282 -0.25(-0.35%)
Oct 29, 2010 70.10 70.74 70.10 70.51 6,959 +0.12(+0.18%)
Oct 28, 2010 71.12 71.12 70.03 70.39 21,085 -0.11(-0.16%)
Oct 27, 2010 70.18 70.50 69.62 70.50 32,520 -0.33(-0.46%)
Oct 25, 2010 71.10 71.64 70.75 70.83 26,915 +0.21(+0.30%)
Oct 22, 2010 70.46 70.72 70.35 70.62 24,664 +0.46(+0.65%)
Oct 21, 2010 70.92 71.15 69.53 70.16 31,291 -0.23(-0.33%)
Oct 20, 2010 70.14 70.73 69.80 70.39 8,200 +0.69(+0.99%)
Oct 19, 2010 70.23 70.61 69.26 69.70 11,581 -1.24(-1.75%)
Oct 18, 2010 70.49 70.96 70.40 70.94 6,070 +0.55(+0.78%)
Oct 15, 2010 71.14 71.21 70.30 70.40 9,487 -0.13(-0.19%)
Oct 14, 2010 70.81 70.95 70.08 70.53 31,341 -0.32(-0.45%)
Oct 13, 2010 70.39 71.41 70.29 70.84 18,099 +0.68(+0.97%)
Oct 12, 2010 69.48 70.23 68.99 70.17 20,482 +0.39(+0.56%)
Oct 11, 2010 69.63 70.20 69.63 69.78 7,943 +0.02(+0.03%)
Oct 08, 2010 69.76 69.84 68.76 69.76 6,175 +0.81(+1.17%)
Oct 07, 2010 69.28 69.32 68.64 68.95 3,553 +0.07(+0.10%)
Oct 06, 2010 69.09 69.31 68.66 68.88 16,098 -0.24(-0.34%)
Oct 05, 2010 68.00 69.24 68.00 69.12 7,244 +1.66(+2.46%)
Oct 04, 2010 68.29 68.47 66.98 67.46 5,426 -0.80(-1.18%)
Oct 01, 2010 68.26 68.69 67.89 68.26 12,936 +0.34(+0.49%)
Sep 30, 2010 68.71 68.87 67.43 67.93 13,010 -0.12(-0.18%)
Sep 29, 2010 67.77 68.32 67.57 68.05 14,099 +0.15(+0.22%)
Sep 28, 2010 66.74 67.90 66.09 67.90 18,050 +0.86(+1.29%)
Sep 27, 2010 67.14 67.42 66.86 67.04 10,588 -0.22(-0.33%)
Sep 24, 2010 66.31 67.26 66.27 67.26 17,322 +1.94(+2.97%)
Sep 23, 2010 65.62 66.50 65.21 65.32 137,113 -0.83(-1.26%)
Sep 22, 2010 66.70 67.14 65.79 66.16 56,569 -0.83(-1.25%)
Sep 21, 2010 67.32 67.66 66.82 66.99 12,588 -0.43(-0.64%)
Sep 20, 2010 65.54 67.43 65.54 67.42 14,812 +1.56(+2.37%)
Sep 17, 2010 65.86 66.01 65.02 65.86 17,170 -0.00(-0.00%)
Sep 15, 2010 65.36 65.98 64.91 65.86 5,573 +0.32(+0.49%)
Sep 14, 2010 65.13 65.99 65.13 65.54 7,536 +0.06(+0.09%)
Sep 13, 2010 64.95 65.62 64.93 65.48 10,675 +1.39(+2.17%)
Sep 10, 2010 64.02 64.44 63.85 64.09 10,524 +0.14(+0.22%)
Sep 09, 2010 64.77 64.77 63.57 63.95 56,066 +0.04(+0.06%)
Sep 08, 2010 63.57 64.33 63.57 63.91 10,299 +0.47(+0.74%)
Sep 07, 2010 64.49 64.49 63.37 63.44 27,900 -1.28(-1.98%)
Sep 03, 2010 64.48 64.71 64.11 64.71 9,567 +1.15(+1.81%)
Sep 02, 2010 62.74 63.60 62.61 63.56 27,303 +0.99(+1.59%)
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.