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 29, 2012 84.60 84.60 83.29 83.29 6,070 -0.71(-0.84%)
Feb 28, 2012 84.00 84.34 83.71 84.00 5,443 -0.24(-0.29%)
Feb 27, 2012 83.27 84.30 82.99 84.24 6,893 +0.07(+0.08%)
Feb 24, 2012 84.43 84.59 84.15 84.18 1,751 -0.19(-0.22%)
Feb 23, 2012 83.21 84.37 83.21 84.37 2,348 +0.66(+0.79%)
Feb 22, 2012 84.13 84.13 83.46 83.70 1,964 +0.02(+0.02%)
Feb 21, 2012 84.66 84.71 83.69 83.69 5,281 -0.69(-0.81%)
Feb 17, 2012 84.65 84.74 84.31 84.37 5,410 +0.16(+0.19%)
Feb 16, 2012 82.63 84.27 82.63 84.21 8,719 +1.50(+1.81%)
Feb 15, 2012 83.56 83.56 82.62 82.72 5,864 +0.03(+0.04%)
Feb 14, 2012 82.95 82.99 82.68 82.68 6,488 -0.81(-0.98%)
Feb 13, 2012 83.42 83.67 83.03 83.50 11,552 +0.80(+0.97%)
Feb 10, 2012 82.77 82.97 82.44 82.69 14,465 -0.89(-1.07%)
Feb 09, 2012 83.34 83.70 83.34 83.59 10,596 -0.20(-0.24%)
Feb 08, 2012 83.70 83.99 83.36 83.78 4,054 +0.21(+0.25%)
Feb 07, 2012 83.44 83.70 83.17 83.58 3,616 +0.08(+0.09%)
Feb 06, 2012 83.17 83.65 83.17 83.50 2,359 -0.31(-0.37%)
Feb 03, 2012 82.95 83.81 82.95 83.81 6,996 +2.10(+2.57%)
Feb 02, 2012 81.87 82.14 81.71 81.71 14,477 +0.29(+0.36%)
Feb 01, 2012 80.58 81.68 80.58 81.41 24,450 +1.33(+1.65%)
Jan 31, 2012 80.76 80.89 79.71 80.09 3,871 -0.04(-0.05%)
Jan 30, 2012 80.15 80.21 79.72 80.13 6,701 -0.71(-0.88%)
Jan 27, 2012 79.86 80.93 79.86 80.84 7,264 +0.84(+1.05%)
Jan 26, 2012 80.41 80.46 79.89 80.00 6,260 -0.49(-0.61%)
Jan 25, 2012 79.59 80.54 79.20 80.49 5,730 +0.71(+0.89%)
Jan 24, 2012 78.51 79.78 78.51 79.78 4,696 +0.96(+1.22%)
Jan 23, 2012 78.99 79.06 78.62 78.82 2,732 -0.02(-0.02%)
Jan 20, 2012 79.06 79.16 78.84 78.84 7,388 -0.34(-0.43%)
Jan 19, 2012 79.01 79.45 78.72 79.18 4,194 +0.55(+0.69%)
Jan 18, 2012 78.01 78.70 77.92 78.63 16,875 +1.37(+1.77%)
Jan 17, 2012 78.13 78.19 77.26 77.26 10,747 -0.01(-0.01%)
Jan 13, 2012 77.15 77.36 76.88 77.27 2,824 -0.54(-0.69%)
Jan 12, 2012 77.96 77.96 77.25 77.81 3,208 +0.13(+0.17%)
Jan 11, 2012 77.46 77.75 77.46 77.67 8,373 +0.02(+0.02%)
Jan 10, 2012 77.29 77.71 77.29 77.66 4,865 +1.18(+1.54%)
Jan 09, 2012 76.32 76.53 75.80 76.47 6,035 +0.21(+0.28%)
Jan 06, 2012 76.25 76.68 75.53 76.26 7,406 +0.06(+0.08%)
Jan 05, 2012 74.61 76.35 74.61 76.20 35,048 +0.72(+0.96%)
Jan 04, 2012 75.33 75.60 75.28 75.47 6,130 +0.51(+0.68%)
Dec 30, 2011 75.32 75.57 74.96 74.96 9,732 -0.36(-0.48%)
Dec 29, 2011 74.73 75.36 74.73 75.32 5,271 +0.95(+1.28%)
Dec 28, 2011 75.63 75.63 74.37 74.37 6,958 -1.57(-2.06%)
Dec 27, 2011 75.42 76.13 75.42 75.94 8,388 +0.37(+0.49%)
Dec 23, 2011 75.30 75.62 75.25 75.57 4,661 +1.03(+1.38%)
Dec 21, 2011 73.78 74.54 73.41 74.54 10,668 +0.47(+0.64%)
Dec 20, 2011 73.05 74.06 73.05 74.06 4,993 +2.82(+3.96%)
Dec 19, 2011 72.89 73.10 71.15 71.24 4,224 -1.14(-1.58%)
Dec 16, 2011 72.14 73.30 72.14 72.39 6,922 +0.80(+1.12%)
Dec 15, 2011 71.72 71.84 71.16 71.58 9,248 +0.70(+0.99%)
Dec 14, 2011 71.30 71.40 70.66 70.88 3,062 -1.02(-1.41%)
Dec 13, 2011 73.62 73.71 71.90 71.90 6,347 -1.61(-2.20%)
Dec 12, 2011 73.06 73.51 72.72 73.51 9,177 -1.29(-1.73%)
Dec 09, 2011 72.81 74.84 72.81 74.80 34,924 +2.16(+2.97%)
Dec 08, 2011 74.21 74.42 72.57 72.64 8,496 -1.77(-2.37%)
Dec 07, 2011 73.91 74.94 73.63 74.41 4,929 -0.63(-0.84%)
Dec 06, 2011 75.10 75.44 74.43 75.04 21,861 +0.30(+0.41%)
Dec 05, 2011 75.06 75.74 74.68 74.74 4,210 +0.81(+1.10%)
Dec 02, 2011 74.83 75.09 73.93 73.93 2,720 -0.03(-0.04%)
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.