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, 2015 128.67 128.67 128.08 128.18 2,679 -0.78(-0.60%)
Nov 27, 2015 128.60 128.95 128.24 128.95 1,542 +0.70(+0.55%)
Nov 25, 2015 127.84 128.25 128.25 128.25 957 +0.70(+0.54%)
Nov 24, 2015 126.19 127.56 126.19 127.55 2,631 +1.03(+0.81%)
Nov 23, 2015 127.01 127.01 126.53 126.53 1,075 -0.08(-0.07%)
Nov 20, 2015 125.86 126.61 125.86 126.61 1,658 +1.23(+0.98%)
Nov 19, 2015 125.53 126.01 125.28 125.38 2,107 -0.49(-0.39%)
Nov 18, 2015 124.05 125.87 124.05 125.87 2,559 +1.52(+1.22%)
Nov 17, 2015 124.08 125.16 123.95 124.35 1,895 +0.25(+0.20%)
Nov 16, 2015 122.58 124.11 122.58 124.11 2,124 +1.09(+0.89%)
Nov 13, 2015 123.69 123.75 123.02 123.02 2,946 -0.98(-0.79%)
Nov 12, 2015 124.83 124.83 124.00 124.00 1,623 -2.17(-1.72%)
Nov 11, 2015 127.33 127.33 126.14 126.16 2,187 -0.35(-0.27%)
Nov 10, 2015 126.44 126.51 126.11 126.51 3,344 +0.08(+0.07%)
Nov 09, 2015 128.11 128.11 126.40 126.42 811 -1.73(-1.35%)
Nov 06, 2015 127.73 128.15 127.50 128.15 2,798 +0.19(+0.15%)
Nov 05, 2015 127.85 127.96 126.90 127.96 1,283 +0.32(+0.25%)
Nov 04, 2015 128.50 128.62 127.58 127.64 1,893 -0.55(-0.43%)
Nov 03, 2015 127.40 128.54 127.40 128.19 3,711 +0.58(+0.45%)
Nov 02, 2015 125.67 127.67 125.67 127.61 5,371 +1.86(+1.48%)
Oct 30, 2015 125.63 125.86 125.58 125.76 5,961 -0.13(-0.10%)
Oct 29, 2015 126.37 126.75 125.77 125.89 3,450 +1.56(+1.26%)
Oct 28, 2015 123.73 125.73 123.73 124.33 6,522 +1.14(+0.93%)
Oct 27, 2015 124.19 124.19 122.70 123.18 2,247 -1.55(-1.24%)
Oct 26, 2015 125.07 125.26 124.65 124.73 4,432 -0.54(-0.43%)
Oct 23, 2015 124.77 125.48 124.45 125.27 3,980 +1.10(+0.89%)
Oct 22, 2015 124.13 124.91 123.98 124.17 4,231 +0.67(+0.54%)
Oct 21, 2015 125.78 125.78 123.50 123.50 2,798 -1.89(-1.51%)
Oct 20, 2015 125.22 125.39 125.22 125.39 1,855 +0.39(+0.31%)
Oct 19, 2015 124.69 125.66 124.66 125.01 2,166 +0.00(+0.00%)
Oct 16, 2015 125.53 125.53 124.82 125.00 3,272 -0.14(-0.12%)
Oct 15, 2015 123.54 125.17 123.21 125.15 4,929 +2.06(+1.67%)
Oct 14, 2015 124.53 125.00 123.09 123.09 2,969 -2.11(-1.68%)
Oct 13, 2015 125.34 126.00 125.20 125.20 6,102 -0.65(-0.52%)
Oct 12, 2015 126.00 126.00 125.69 125.85 2,938 -0.10(-0.08%)
Oct 09, 2015 125.52 125.99 125.52 125.95 13,588 +0.24(+0.19%)
Oct 08, 2015 124.42 125.71 124.38 125.71 2,717 +1.31(+1.06%)
Oct 07, 2015 123.19 124.40 123.19 124.40 8,733 +1.77(+1.44%)
Oct 06, 2015 122.97 123.30 122.63 122.63 1,633 -0.41(-0.34%)
Oct 05, 2015 121.19 123.06 121.19 123.04 3,051 +2.58(+2.15%)
Oct 02, 2015 117.53 120.46 116.85 120.46 5,590 +1.84(+1.55%)
Oct 01, 2015 119.10 119.10 117.32 118.62 10,191 -0.23(-0.20%)
Sep 30, 2015 118.20 118.96 117.83 118.85 5,268 +1.76(+1.50%)
Sep 29, 2015 117.04 117.58 116.82 117.10 5,281 -0.28(-0.24%)
Sep 28, 2015 119.31 119.31 117.38 117.38 12,536 -3.30(-2.73%)
Sep 25, 2015 122.61 122.61 120.67 120.67 2,977 -0.81(-0.66%)
Sep 24, 2015 120.54 121.48 120.35 121.48 4,232 -0.60(-0.49%)
Sep 23, 2015 122.64 122.64 121.87 122.08 7,941 -0.28(-0.23%)
Sep 22, 2015 122.11 122.36 121.75 122.36 1,801 -2.14(-1.72%)
Sep 21, 2015 124.89 124.89 124.06 124.50 6,560 +0.50(+0.40%)
Sep 18, 2015 124.61 125.11 124.01 124.01 10,591 -2.76(-2.18%)
Sep 17, 2015 125.94 126.77 125.80 126.77 4,418 +0.67(+0.54%)
Sep 16, 2015 124.69 126.11 124.69 126.09 2,048 +1.30(+1.04%)
Sep 15, 2015 123.44 124.79 123.44 124.79 3,536 +1.50(+1.22%)
Sep 14, 2015 124.27 124.27 123.15 123.28 4,649 -0.08(-0.06%)
Sep 11, 2015 122.27 123.37 122.22 123.36 2,087 -0.11(-0.09%)
Sep 10, 2015 123.00 123.60 123.00 123.47 2,237 +0.20(+0.16%)
Sep 09, 2015 124.98 124.98 123.27 123.27 913 -0.97(-0.78%)
Sep 08, 2015 123.55 124.24 123.02 124.24 2,694 +2.43(+1.99%)
Sep 04, 2015 122.20 121.81 121.81 121.81 2,563 -1.26(-1.02%)
Sep 03, 2015 123.04 123.88 123.01 123.07 4,556 +1.11(+0.91%)
Sep 02, 2015 122.62 122.62 121.38 121.97 6,330 +1.17(+0.97%)
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.