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, 2011 84.56 84.64 83.62 83.82 40,775 -0.06(-0.08%)
Feb 25, 2011 82.56 83.88 82.50 83.88 32,926 +2.11(+2.58%)
Feb 24, 2011 82.02 82.19 80.84 81.78 9,766 -0.02(-0.02%)
Feb 23, 2011 83.16 83.22 81.05 81.79 25,881 -1.36(-1.64%)
Feb 22, 2011 84.57 84.78 83.06 83.16 16,448 -2.10(-2.46%)
Feb 18, 2011 85.79 85.79 85.05 85.25 6,030 -0.39(-0.46%)
Feb 17, 2011 84.95 85.64 84.95 85.64 13,457 +0.76(+0.90%)
Feb 16, 2011 84.53 84.88 84.32 84.88 6,937 +1.10(+1.32%)
Feb 15, 2011 84.39 84.39 83.76 83.78 18,703 -0.60(-0.72%)
Feb 14, 2011 84.05 84.38 83.93 84.38 2,638 +0.51(+0.61%)
Feb 11, 2011 82.84 83.96 82.69 83.88 10,612 +1.07(+1.29%)
Feb 10, 2011 82.04 83.04 82.04 82.81 20,575 +0.34(+0.41%)
Feb 09, 2011 82.57 82.77 82.16 82.47 7,570 -0.17(-0.20%)
Feb 08, 2011 82.82 82.82 81.97 82.64 20,897 +0.37(+0.45%)
Feb 07, 2011 82.21 82.69 82.04 82.27 19,018 +0.81(+0.99%)
Feb 04, 2011 81.23 81.62 81.09 81.46 18,034 +0.31(+0.38%)
Feb 03, 2011 80.86 81.29 80.33 81.16 10,130 +0.27(+0.33%)
Feb 02, 2011 81.08 81.43 80.89 80.89 9,198 -0.47(-0.58%)
Feb 01, 2011 80.50 81.49 80.41 81.37 22,489 +1.62(+2.03%)
Jan 31, 2011 79.34 80.12 78.97 79.74 6,681 +0.84(+1.07%)
Jan 28, 2011 80.41 80.41 78.90 78.90 41,160 -1.98(-2.45%)
Jan 27, 2011 80.32 81.05 80.21 80.89 8,155 +0.54(+0.67%)
Jan 26, 2011 79.53 80.49 79.20 80.35 26,431 +1.00(+1.26%)
Jan 25, 2011 78.87 79.35 78.49 79.35 19,460 +0.18(+0.22%)
Jan 24, 2011 78.57 79.42 78.48 79.17 4,763 +0.69(+0.88%)
Jan 21, 2011 79.26 79.37 78.48 78.48 10,501 -0.67(-0.85%)
Jan 20, 2011 79.20 79.37 78.83 79.15 7,590 -0.59(-0.74%)
Jan 19, 2011 80.89 80.89 79.61 79.74 10,315 -1.68(-2.07%)
Jan 18, 2011 80.97 81.43 80.44 81.43 13,308 +0.46(+0.56%)
Jan 14, 2011 80.36 81.05 80.31 80.97 8,881 +0.58(+0.72%)
Jan 13, 2011 80.39 80.61 80.20 80.39 2,290 -0.10(-0.12%)
Jan 12, 2011 80.32 80.49 80.03 80.49 5,148 +0.76(+0.96%)
Jan 11, 2011 79.62 80.00 79.55 79.73 3,660 +0.27(+0.33%)
Jan 10, 2011 78.44 79.60 78.26 79.46 8,896 +0.51(+0.65%)
Jan 07, 2011 79.55 79.71 78.11 78.95 13,503 -0.27(-0.34%)
Jan 06, 2011 79.67 79.67 79.13 79.22 7,909 -0.25(-0.31%)
Jan 05, 2011 78.91 79.48 78.73 79.46 11,305 +0.45(+0.57%)
Jan 04, 2011 80.33 80.33 78.24 79.02 8,724 -0.99(-1.24%)
Jan 03, 2011 79.76 80.44 79.49 80.01 17,157 +1.08(+1.37%)
Dec 31, 2010 79.27 79.42 78.90 78.93 8,050 -0.64(-0.81%)
Dec 30, 2010 79.55 79.67 79.51 79.57 3,051 +0.12(+0.14%)
Dec 29, 2010 79.56 79.57 79.44 79.45 6,745 +0.19(+0.25%)
Dec 28, 2010 79.33 79.46 79.13 79.26 11,372 -0.05(-0.07%)
Dec 27, 2010 78.89 79.43 78.80 79.31 23,876 +0.13(+0.17%)
Dec 23, 2010 79.52 79.65 79.17 79.18 13,925 -0.09(-0.12%)
Dec 22, 2010 79.30 79.59 79.22 79.27 9,549 +0.13(+0.17%)
Dec 21, 2010 78.51 79.30 78.51 79.14 17,649 +0.73(+0.93%)
Dec 20, 2010 78.30 78.67 78.08 78.41 17,057 +0.21(+0.27%)
Dec 17, 2010 77.89 78.27 77.74 78.19 6,037 +0.26(+0.34%)
Dec 16, 2010 77.28 78.10 77.28 77.93 5,729 +0.58(+0.75%)
Dec 15, 2010 78.12 78.12 77.31 77.35 2,794 -0.41(-0.52%)
Dec 14, 2010 77.95 78.19 77.68 77.75 7,489 +0.10(+0.12%)
Dec 13, 2010 78.44 78.44 77.66 77.66 8,634 -0.33(-0.42%)
Dec 10, 2010 77.30 78.16 77.20 77.98 33,867 +0.82(+1.06%)
Dec 09, 2010 77.70 77.70 76.89 77.16 15,933 +0.18(+0.23%)
Dec 08, 2010 77.33 77.33 76.89 76.99 7,016 -0.04(-0.05%)
Dec 07, 2010 77.82 77.82 76.97 77.02 37,497 +0.11(+0.14%)
Dec 06, 2010 76.60 76.99 76.52 76.91 5,066 +0.33(+0.43%)
Dec 03, 2010 76.18 76.68 75.72 76.58 7,812 +0.57(+0.75%)
Dec 02, 2010 75.01 76.06 75.01 76.01 4,232 +0.96(+1.28%)
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.