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, 2012 84.80 84.80 84.55 84.62 2,459 -0.28(-0.33%)
Nov 29, 2012 84.85 84.97 84.43 84.90 6,045 +1.02(+1.22%)
Nov 28, 2012 83.01 83.88 82.74 83.88 2,745 +0.47(+0.56%)
Nov 27, 2012 83.53 84.02 83.41 83.41 8,166 -0.14(-0.17%)
Nov 26, 2012 83.45 83.55 83.32 83.55 5,180 +0.41(+0.49%)
Nov 23, 2012 82.85 83.33 82.85 83.14 4,915 +0.61(+0.73%)
Nov 21, 2012 82.15 82.54 82.15 82.54 9,997 +0.46(+0.56%)
Nov 20, 2012 81.88 82.10 81.64 82.08 5,025 +0.16(+0.20%)
Nov 19, 2012 81.44 81.91 81.43 81.91 2,707 +1.64(+2.04%)
Nov 16, 2012 79.56 80.29 79.14 80.28 14,877 +0.71(+0.90%)
Nov 15, 2012 79.80 80.13 78.85 79.56 12,906 -0.37(-0.46%)
Nov 14, 2012 81.52 81.52 79.90 79.93 3,380 -1.46(-1.79%)
Nov 13, 2012 81.35 82.05 81.35 81.39 4,526 -0.54(-0.66%)
Nov 12, 2012 82.02 82.09 81.69 81.93 4,172 +0.14(+0.17%)
Nov 09, 2012 81.47 82.36 81.47 81.80 3,362 -0.20(-0.24%)
Nov 08, 2012 82.82 82.85 81.99 81.99 3,088 -1.04(-1.25%)
Nov 07, 2012 83.81 83.81 82.59 83.03 7,628 -1.75(-2.06%)
Nov 06, 2012 84.36 84.97 84.36 84.78 4,000 +0.75(+0.89%)
Nov 05, 2012 83.53 84.07 83.53 84.03 4,933 +0.42(+0.51%)
Nov 02, 2012 85.03 85.03 83.60 83.61 12,574 -1.04(-1.23%)
Nov 01, 2012 83.47 84.75 83.47 84.64 1,880 +1.35(+1.62%)
Oct 31, 2012 82.65 83.30 82.64 83.30 11,641 +0.71(+0.85%)
Oct 26, 2012 82.65 82.59 82.59 82.59 3,096 -0.13(-0.15%)
Oct 25, 2012 83.44 83.44 82.42 82.72 4,052 +0.28(+0.34%)
Oct 24, 2012 83.15 83.15 82.37 82.44 1,894 -0.44(-0.54%)
Oct 23, 2012 82.35 83.03 81.36 82.88 5,730 -0.24(-0.29%)
Oct 19, 2012 84.27 84.27 83.12 83.12 4,077 -1.74(-2.05%)
Oct 18, 2012 84.93 85.01 84.63 84.86 2,733 -0.19(-0.22%)
Oct 17, 2012 84.63 85.16 84.58 85.05 5,248 +0.87(+1.03%)
Oct 16, 2012 83.98 84.32 83.98 84.18 2,752 +0.59(+0.70%)
Oct 15, 2012 83.50 83.72 83.46 83.59 1,800 +0.52(+0.62%)
Oct 12, 2012 83.83 84.04 83.02 83.08 4,445 -0.80(-0.96%)
Oct 11, 2012 84.03 84.03 83.78 83.88 2,012 +0.49(+0.59%)
Oct 10, 2012 83.67 83.79 83.36 83.40 3,673 -0.39(-0.46%)
Oct 09, 2012 84.61 84.61 83.65 83.78 5,542 -0.85(-1.01%)
Oct 08, 2012 84.52 84.80 84.52 84.64 1,744 -0.29(-0.34%)
Oct 05, 2012 85.30 85.96 84.78 84.92 4,691 +0.04(+0.04%)
Oct 04, 2012 84.73 85.01 84.35 84.89 2,820 +0.43(+0.51%)
Oct 03, 2012 84.67 84.91 84.29 84.45 2,391 -0.14(-0.17%)
Oct 02, 2012 84.73 84.74 84.34 84.60 3,277 +0.08(+0.10%)
Oct 01, 2012 84.70 85.13 84.16 84.52 6,079 -0.09(-0.11%)
Sep 28, 2012 84.67 84.72 84.25 84.61 1,514 -0.40(-0.47%)
Sep 27, 2012 84.62 85.17 84.27 85.01 5,738 +0.88(+1.04%)
Sep 26, 2012 84.86 84.95 84.13 84.13 6,055 -0.65(-0.77%)
Sep 25, 2012 86.37 86.37 84.78 84.78 2,135 -1.21(-1.40%)
Sep 24, 2012 85.82 86.01 85.73 85.98 1,436 -0.25(-0.29%)
Sep 21, 2012 86.71 86.85 86.24 86.24 4,421 +0.25(+0.29%)
Sep 20, 2012 86.26 86.26 85.71 85.98 5,094 -0.69(-0.80%)
Sep 19, 2012 86.72 86.95 86.66 86.68 4,732 -0.05(-0.06%)
Sep 18, 2012 86.71 86.82 86.47 86.73 1,661 -0.20(-0.23%)
Sep 17, 2012 87.45 87.60 86.85 86.93 2,588 -0.93(-1.06%)
Sep 14, 2012 87.53 88.17 87.53 87.86 14,282 +0.48(+0.55%)
Sep 13, 2012 85.76 87.38 85.76 87.38 1,964 +1.28(+1.49%)
Sep 12, 2012 86.19 86.23 85.70 86.10 2,355 +0.21(+0.25%)
Sep 11, 2012 86.15 86.23 85.89 85.89 2,831 +0.04(+0.05%)
Sep 10, 2012 85.91 86.15 85.84 85.84 3,343 -0.26(-0.30%)
Sep 07, 2012 85.82 86.17 85.82 86.10 2,211 +0.49(+0.57%)
Sep 06, 2012 84.69 85.89 84.69 85.61 673 +1.58(+1.87%)
Sep 05, 2012 83.84 84.16 83.84 84.03 1,348 -0.11(-0.13%)
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.