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 27, 2009 35.23 36.49 35.18 35.77 0 -0.21(-0.58%)
Feb 26, 2009 36.98 36.98 35.87 35.98 5,669 -0.67(-1.82%)
Feb 25, 2009 37.14 37.58 36.09 36.64 23,543 -0.85(-2.27%)
Feb 24, 2009 36.27 37.64 36.05 37.49 23,994 +1.72(+4.80%)
Feb 23, 2009 37.88 38.05 35.76 35.78 21,809 -1.73(-4.60%)
Feb 20, 2009 37.05 37.95 36.40 37.50 28,925 -0.20(-0.53%)
Feb 19, 2009 38.76 39.12 37.70 37.70 26,205 -0.67(-1.73%)
Feb 18, 2009 38.99 38.99 38.05 38.37 18,772 -0.39(-0.99%)
Feb 17, 2009 38.96 39.39 38.73 38.75 15,069 -1.91(-4.70%)
Feb 13, 2009 41.15 41.59 40.66 40.66 46,254 -0.50(-1.21%)
Feb 12, 2009 40.15 41.16 39.64 41.16 70,147 +0.23(+0.56%)
Feb 11, 2009 40.84 41.40 40.23 40.94 57,487 +0.19(+0.47%)
Feb 10, 2009 42.42 42.99 40.74 40.74 32,770 -2.10(-4.91%)
Feb 09, 2009 42.83 43.22 42.48 42.84 23,510 -0.05(-0.12%)
Feb 06, 2009 41.80 43.13 41.80 42.90 10,534 +1.52(+3.66%)
Feb 05, 2009 40.33 41.89 38.94 41.38 26,381 +0.63(+1.55%)
Feb 04, 2009 41.64 41.98 40.75 40.75 14,590 -0.32(-0.77%)
Feb 03, 2009 41.12 41.32 40.58 41.07 19,419 +0.18(+0.43%)
Feb 02, 2009 40.01 40.89 40.01 40.89 8,365 +0.39(+0.97%)
Jan 30, 2009 41.92 41.92 40.33 40.50 0 -1.08(-2.59%)
Jan 29, 2009 42.81 42.82 41.57 41.57 35,117 -1.85(-4.26%)
Jan 28, 2009 42.61 43.73 42.41 43.42 23,386 +1.64(+3.92%)
Jan 27, 2009 41.46 41.99 41.19 41.79 28,254 +0.61(+1.49%)
Jan 26, 2009 40.82 42.16 40.58 41.17 42,205 +0.26(+0.64%)
Jan 23, 2009 40.02 41.33 39.98 40.91 19,447 +0.51(+1.26%)
Jan 22, 2009 40.53 41.38 39.73 40.40 42,378 -0.76(-1.86%)
Jan 21, 2009 40.18 41.17 39.24 41.17 12,226 +1.61(+4.06%)
Jan 20, 2009 41.98 41.99 39.40 39.56 19,908 -2.92(-6.87%)
Jan 16, 2009 42.84 42.84 41.10 42.48 15,205 +0.55(+1.32%)
Jan 15, 2009 40.98 42.37 39.78 41.93 39,423 +0.79(+1.92%)
Jan 14, 2009 41.84 41.84 41.04 41.14 16,195 -1.79(-4.16%)
Jan 13, 2009 42.45 43.26 42.34 42.92 28,162 +0.26(+0.62%)
Jan 12, 2009 43.73 43.73 42.37 42.66 12,703 -1.24(-2.83%)
Jan 09, 2009 44.85 44.85 43.83 43.90 12,338 -1.66(-3.63%)
Jan 08, 2009 44.75 45.57 44.53 45.56 11,757 +0.48(+1.07%)
Jan 07, 2009 45.82 45.98 44.83 45.08 17,172 -1.67(-3.58%)
Jan 06, 2009 46.29 47.17 45.98 46.75 10,600 +1.14(+2.50%)
Jan 05, 2009 45.80 46.03 44.91 45.61 12,226 -0.02(-0.04%)
Jan 02, 2009 44.89 45.94 44.40 45.63 0 +0.96(+2.16%)
Jan 01, 2009 43.52 45.17 43.44 44.67 0 +0.00(+0.00%)
Dec 31, 2008 43.52 45.17 43.44 44.67 15,618 +1.39(+3.22%)
Dec 30, 2008 41.93 43.28 41.92 43.27 25,849 +1.78(+4.28%)
Dec 29, 2008 42.58 42.58 40.13 41.50 35,752 -0.97(-2.29%)
Dec 26, 2008 42.21 42.47 41.78 42.47 16,723 +0.79(+1.89%)
Dec 24, 2008 40.59 41.83 40.59 41.68 16,349 -0.09(-0.20%)
Dec 23, 2008 42.49 42.68 41.52 41.77 16,846 -0.66(-1.55%)
Dec 22, 2008 43.93 43.93 41.16 42.42 51,228 -1.02(-2.34%)
Dec 19, 2008 43.72 44.50 43.32 43.44 11,928 +0.67(+1.56%)
Dec 18, 2008 43.93 44.31 42.47 42.77 16,585 -1.54(-3.48%)
Dec 17, 2008 42.97 44.61 42.79 44.32 23,196 +0.98(+2.26%)
Dec 16, 2008 41.43 43.53 41.43 43.34 15,157 +2.58(+6.33%)
Dec 15, 2008 42.57 42.57 40.19 40.76 11,248 -1.23(-2.94%)
Dec 12, 2008 39.50 42.17 39.50 42.00 49,690 +1.35(+3.32%)
Dec 11, 2008 42.73 43.01 40.11 40.65 55,217 -2.32(-5.40%)
Dec 10, 2008 42.24 43.48 42.22 42.97 45,125 +1.20(+2.87%)
Dec 09, 2008 42.49 44.13 41.77 41.77 50,644 -1.19(-2.76%)
Dec 08, 2008 42.82 43.38 42.07 42.95 24,988 +2.23(+5.47%)
Dec 05, 2008 38.48 40.86 37.61 40.73 20,272 +1.38(+3.49%)
Dec 04, 2008 40.04 41.30 38.50 39.35 31,270 -1.55(-3.79%)
Dec 03, 2008 38.92 40.90 38.47 40.90 44,895 +1.42(+3.59%)
Dec 02, 2008 38.40 39.51 37.79 39.48 65,372 +1.08(+2.80%)
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.