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, 2014 128.79 128.79 127.92 128.01 2,314 -0.79(-0.62%)
Nov 26, 2014 128.69 128.81 128.81 128.81 4,958 +0.41(+0.32%)
Nov 25, 2014 126.39 128.40 126.39 128.40 4,588 +0.20(+0.15%)
Nov 24, 2014 127.28 128.20 127.28 128.20 6,449 +1.17(+0.92%)
Nov 21, 2014 127.69 127.77 127.03 127.03 2,644 +0.37(+0.29%)
Nov 20, 2014 125.82 126.66 125.82 126.66 2,973 +0.84(+0.67%)
Nov 19, 2014 125.48 125.92 125.04 125.82 3,157 -0.77(-0.61%)
Nov 18, 2014 126.14 126.75 126.14 126.59 7,546 +0.81(+0.64%)
Nov 17, 2014 126.26 126.60 125.78 125.78 5,882 -0.61(-0.48%)
Nov 14, 2014 126.61 126.61 126.35 126.39 2,288 -0.02(-0.02%)
Nov 13, 2014 126.76 126.76 126.11 126.41 2,527 -0.83(-0.65%)
Nov 12, 2014 126.59 127.24 126.38 127.24 3,006 +0.81(+0.64%)
Nov 11, 2014 126.58 126.83 126.37 126.43 2,385 -0.16(-0.12%)
Nov 10, 2014 126.63 126.63 126.43 126.59 1,935 +0.58(+0.46%)
Nov 07, 2014 125.97 126.23 125.97 126.00 2,304 -0.33(-0.26%)
Nov 06, 2014 125.68 126.34 125.67 126.34 2,631 +0.55(+0.43%)
Nov 05, 2014 126.02 126.04 125.67 125.79 3,463 +0.37(+0.30%)
Nov 04, 2014 125.78 125.84 125.17 125.42 6,254 -0.48(-0.38%)
Nov 03, 2014 126.12 126.74 125.90 125.90 4,536 -0.13(-0.10%)
Oct 31, 2014 126.04 126.04 125.22 126.03 4,765 +2.06(+1.66%)
Oct 30, 2014 123.48 124.65 123.48 123.97 4,244 +0.29(+0.24%)
Oct 29, 2014 124.06 124.06 123.15 123.68 3,956 +0.03(+0.03%)
Oct 28, 2014 121.74 123.70 121.74 123.65 5,775 +2.98(+2.47%)
Oct 27, 2014 120.73 120.73 120.67 120.67 979 -0.17(-0.14%)
Oct 24, 2014 121.03 121.03 120.22 120.83 4,002 +0.07(+0.06%)
Oct 23, 2014 121.07 121.44 120.62 120.77 3,173 +1.90(+1.60%)
Oct 22, 2014 120.29 120.29 118.87 118.87 2,465 -1.42(-1.18%)
Oct 21, 2014 118.68 120.29 118.68 120.29 3,800 +2.19(+1.85%)
Oct 20, 2014 116.97 118.10 116.97 118.10 4,131 +1.22(+1.05%)
Oct 17, 2014 118.22 118.22 116.19 116.88 8,180 +0.57(+0.49%)
Oct 16, 2014 113.32 116.84 113.32 116.31 13,096 +1.19(+1.03%)
Oct 15, 2014 115.38 115.63 112.55 115.12 18,648 -0.26(-0.23%)
Oct 14, 2014 114.32 116.02 114.32 115.38 11,542 +1.94(+1.71%)
Oct 13, 2014 114.65 115.40 113.44 113.44 34,322 -1.97(-1.71%)
Oct 10, 2014 115.51 116.48 114.86 115.41 15,139 -1.03(-0.88%)
Oct 09, 2014 117.94 117.94 116.44 116.44 4,193 -2.09(-1.77%)
Oct 08, 2014 116.89 118.58 116.55 118.53 3,776 +1.24(+1.06%)
Oct 07, 2014 118.42 118.50 117.29 117.29 5,806 -1.80(-1.52%)
Oct 06, 2014 119.49 119.57 118.82 119.10 5,217 -0.47(-0.39%)
Oct 03, 2014 119.44 119.96 119.24 119.56 3,097 +0.97(+0.81%)
Oct 02, 2014 118.07 118.85 117.22 118.60 6,650 +0.44(+0.38%)
Oct 01, 2014 119.70 119.70 117.98 118.16 5,525 -1.94(-1.61%)
Sep 30, 2014 121.19 121.19 119.98 120.09 2,104 -1.15(-0.95%)
Sep 29, 2014 120.51 121.24 120.51 121.24 7,258 +0.71(+0.59%)
Sep 26, 2014 120.74 120.74 120.53 120.53 5,419 +0.15(+0.12%)
Sep 25, 2014 120.94 120.94 120.38 120.38 4,072 -1.85(-1.52%)
Sep 24, 2014 121.92 122.26 121.25 122.23 9,362 +0.23(+0.19%)
Sep 23, 2014 122.48 122.86 121.73 122.00 6,422 -0.92(-0.75%)
Sep 22, 2014 123.95 123.95 122.71 122.93 2,029 -1.43(-1.15%)
Sep 19, 2014 126.33 126.33 124.12 124.36 7,519 -1.17(-0.94%)
Sep 18, 2014 125.48 125.75 125.45 125.54 4,261 +0.42(+0.34%)
Sep 17, 2014 125.63 125.63 125.11 125.11 1,788 -0.15(-0.12%)
Sep 16, 2014 124.04 125.26 124.04 125.26 1,192 +0.79(+0.63%)
Sep 15, 2014 125.37 125.37 124.37 124.47 1,551 -0.99(-0.79%)
Sep 12, 2014 125.85 125.85 125.09 125.46 2,097 -0.86(-0.68%)
Sep 11, 2014 125.34 126.33 125.34 126.33 2,616 +0.71(+0.56%)
Sep 10, 2014 124.97 125.62 124.97 125.62 2,690 -0.12(-0.09%)
Sep 09, 2014 126.21 126.21 125.73 125.73 1,368 -0.90(-0.71%)
Sep 08, 2014 126.63 126.63 126.24 126.63 1,213 +0.34(+0.27%)
Sep 05, 2014 126.30 126.35 126.29 126.29 2,206 +0.14(+0.11%)
Sep 04, 2014 127.41 127.41 126.15 126.15 1,326 -0.39(-0.31%)
Sep 03, 2014 127.57 127.67 126.54 126.54 3,536 -0.71(-0.56%)
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.