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 (%)
Feb 28, 2006 69.23 69.26 68.30 68.31 12,902 -0.92(-1.33%)
Feb 27, 2006 69.01 69.47 69.01 69.23 20,552 +0.29(+0.42%)
Feb 24, 2006 68.31 68.97 68.31 68.94 5,023 +0.41(+0.60%)
Feb 23, 2006 68.62 69.00 68.38 68.53 7,193 -0.25(-0.37%)
Feb 22, 2006 68.22 68.79 68.20 68.79 13,473 +0.73(+1.07%)
Feb 21, 2006 68.44 68.44 67.81 68.06 8,335 -0.26(-0.38%)
Feb 17, 2006 68.10 68.50 68.07 68.32 8,449 +0.01(+0.01%)
Feb 16, 2006 68.23 68.36 67.98 68.31 14,158 +0.62(+0.92%)
Feb 15, 2006 67.39 67.94 67.12 67.69 25,918 +0.28(+0.42%)
Feb 14, 2006 66.43 67.67 66.43 67.41 10,390 +0.83(+1.25%)
Feb 13, 2006 67.10 67.10 66.40 66.58 10,847 -0.54(-0.81%)
Feb 10, 2006 66.82 67.25 66.36 67.12 53,207 -0.09(-0.13%)
Feb 09, 2006 67.61 68.07 67.21 67.21 4,681 -0.18(-0.26%)
Feb 08, 2006 67.09 67.57 66.89 67.39 10,618 +0.39(+0.58%)
Feb 07, 2006 67.96 68.15 67.00 67.00 12,902 -1.00(-1.47%)
Feb 06, 2006 67.74 68.10 67.36 68.00 5,023 +0.36(+0.53%)
Feb 03, 2006 67.72 67.88 67.36 67.64 5,480 -0.22(-0.32%)
Feb 02, 2006 68.59 68.65 67.57 67.86 6,850 -0.81(-1.19%)
Feb 01, 2006 68.16 68.75 68.14 68.67 10,390 +0.49(+0.72%)
Jan 31, 2006 67.98 68.56 67.95 68.18 9,134 +0.05(+0.08%)
Jan 30, 2006 68.23 68.37 68.13 68.13 3,311 +0.06(+0.09%)
Jan 27, 2006 67.81 68.31 67.81 68.07 5,480 +0.28(+0.41%)
Jan 26, 2006 67.20 67.79 67.05 67.79 5,937 +1.10(+1.65%)
Jan 25, 2006 67.12 67.12 66.48 66.68 8,563 -0.39(-0.59%)
Jan 24, 2006 66.34 67.08 66.34 67.08 13,130 +1.02(+1.54%)
Jan 23, 2006 66.03 66.19 66.00 66.06 5,366 +0.25(+0.37%)
Jan 20, 2006 66.75 66.75 65.76 65.82 76,385 -0.73(-1.09%)
Jan 19, 2006 65.70 66.70 65.70 66.54 11,417 +1.02(+1.56%)
Jan 18, 2006 65.41 65.54 65.13 65.52 9,134 +0.00(+0.00%)
Jan 17, 2006 65.35 65.55 65.20 65.52 3,882 -0.39(-0.60%)
Jan 13, 2006 65.95 65.95 65.75 65.91 2,854 +0.13(+0.20%)
Jan 12, 2006 66.15 66.21 65.71 65.78 13,130 -0.39(-0.58%)
Jan 11, 2006 66.33 66.33 65.69 66.17 6,051 -0.12(-0.18%)
Jan 10, 2006 65.67 66.29 65.67 66.29 9,362 +0.39(+0.58%)
Jan 09, 2006 65.55 66.07 65.55 65.91 3,197 +0.60(+0.91%)
Jan 06, 2006 64.76 65.37 64.65 65.31 4,452 +0.70(+1.08%)
Jan 05, 2006 64.46 64.64 64.21 64.61 19,296 +0.24(+0.37%)
Jan 04, 2006 63.93 64.51 63.93 64.37 37,108 +0.26(+0.41%)
Jan 03, 2006 63.28 64.14 62.58 64.11 10,504 +1.14(+1.81%)
Dec 30, 2005 62.75 63.17 62.75 62.97 6,279 -0.44(-0.69%)
Dec 29, 2005 63.67 63.76 63.41 63.41 3,996 -0.25(-0.39%)
Dec 28, 2005 63.45 63.65 63.22 63.65 3,653 +0.41(+0.65%)
Dec 27, 2005 64.27 64.27 63.18 63.24 2,626 -0.81(-1.27%)
Dec 23, 2005 64.00 64.07 63.85 64.06 4,452 +0.07(+0.11%)
Dec 22, 2005 64.03 64.03 63.66 63.99 5,252 +0.44(+0.69%)
Dec 21, 2005 63.43 63.70 63.31 63.55 5,594 +0.53(+0.83%)
Dec 20, 2005 63.10 63.51 62.80 63.02 8,220 +0.05(+0.08%)
Dec 19, 2005 63.54 63.64 62.96 62.97 5,480 -0.99(-1.55%)
Dec 16, 2005 64.33 64.45 63.86 63.96 62,456 -0.23(-0.35%)
Dec 15, 2005 64.74 64.74 63.88 64.19 9,933 -0.67(-1.03%)
Dec 14, 2005 64.88 65.13 64.60 64.85 5,252 +0.11(+0.18%)
Dec 13, 2005 64.58 64.96 64.45 64.74 27,631 +0.09(+0.14%)
Dec 12, 2005 64.97 64.97 64.43 64.65 16,099 +0.00(+0.00%)
Dec 09, 2005 64.45 64.82 64.32 64.65 12,445 +0.20(+0.31%)
Dec 08, 2005 64.61 64.85 63.93 64.45 4,110 +0.24(+0.37%)
Dec 07, 2005 64.57 64.68 64.02 64.21 10,732 -0.40(-0.62%)
Dec 06, 2005 64.75 65.12 64.62 64.62 65,310 +0.16(+0.24%)
Dec 05, 2005 64.25 64.46 64.17 64.46 52,294 -0.39(-0.61%)
Dec 02, 2005 64.61 64.88 64.46 64.85 6,622 +0.10(+0.15%)
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.