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, 2016 117.83 117.85 116.76 116.80 1,503 -0.45(-0.39%)
Feb 26, 2016 117.28 117.51 117.25 117.25 2,307 +0.42(+0.36%)
Feb 25, 2016 115.63 116.89 115.41 116.83 4,065 +1.61(+1.40%)
Feb 24, 2016 113.15 115.36 112.82 115.22 7,765 +0.54(+0.47%)
Feb 23, 2016 114.47 114.68 114.47 114.68 1,626 -0.32(-0.28%)
Feb 22, 2016 114.60 115.00 114.60 115.00 2,207 +1.40(+1.23%)
Feb 19, 2016 112.61 113.61 112.29 113.61 4,199 +0.12(+0.11%)
Feb 18, 2016 113.01 113.48 112.86 113.48 2,768 +0.09(+0.08%)
Feb 17, 2016 113.22 113.97 113.19 113.39 2,189 +1.43(+1.28%)
Feb 16, 2016 110.67 112.02 110.47 111.96 7,602 +2.68(+2.46%)
Feb 12, 2016 108.56 109.27 109.27 109.27 6,460 +1.80(+1.67%)
Feb 11, 2016 107.18 107.94 106.60 107.47 3,695 -1.99(-1.82%)
Feb 10, 2016 109.34 111.04 109.16 109.46 4,392 +0.36(+0.33%)
Feb 09, 2016 107.80 109.46 107.74 109.11 4,786 +0.15(+0.14%)
Feb 08, 2016 109.13 109.40 107.93 108.95 5,108 -2.01(-1.81%)
Feb 05, 2016 112.63 112.80 110.97 110.97 3,883 -1.91(-1.69%)
Feb 04, 2016 112.68 113.90 112.52 112.88 2,991 +0.41(+0.36%)
Feb 03, 2016 111.59 112.47 110.02 112.47 6,990 +0.86(+0.77%)
Feb 02, 2016 113.12 113.12 111.34 111.61 38,990 -2.33(-2.04%)
Feb 01, 2016 113.49 113.94 113.39 113.94 2,886 +0.69(+0.61%)
Jan 29, 2016 112.92 113.32 112.92 113.25 2,722 +2.17(+1.95%)
Jan 28, 2016 112.08 112.08 110.70 111.08 3,226 +0.33(+0.30%)
Jan 27, 2016 111.81 112.45 110.75 110.75 3,725 -1.10(-0.99%)
Jan 26, 2016 109.81 111.89 109.81 111.86 14,453 +2.60(+2.38%)
Jan 25, 2016 111.06 111.08 109.26 109.26 6,406 -2.18(-1.96%)
Jan 22, 2016 110.89 111.45 110.79 111.45 4,105 +1.86(+1.70%)
Jan 21, 2016 109.44 110.83 109.14 109.58 11,321 -0.54(-0.49%)
Jan 20, 2016 108.14 110.17 105.53 110.12 9,875 +0.38(+0.35%)
Jan 19, 2016 111.55 111.55 109.46 109.74 2,694 +0.91(+0.83%)
Jan 15, 2016 108.96 108.84 108.84 108.84 6,778 -3.67(-3.26%)
Jan 14, 2016 111.20 112.61 109.53 112.50 4,954 +1.59(+1.43%)
Jan 13, 2016 114.51 114.51 110.92 110.92 2,740 -3.04(-2.67%)
Jan 12, 2016 114.39 114.39 112.75 113.95 14,908 -0.05(-0.04%)
Jan 11, 2016 114.28 114.28 112.68 114.00 4,502 -0.64(-0.56%)
Jan 08, 2016 115.85 115.85 114.64 114.64 2,319 -1.06(-0.92%)
Jan 07, 2016 117.08 117.17 115.70 115.70 3,181 -2.90(-2.45%)
Jan 06, 2016 118.48 119.38 118.34 118.60 3,280 -1.48(-1.23%)
Jan 05, 2016 119.72 120.17 119.47 120.09 4,151 +0.73(+0.61%)
Jan 04, 2016 119.77 119.77 118.24 119.36 6,735 -1.96(-1.62%)
Dec 31, 2015 122.53 121.32 121.32 121.32 11,226 -1.46(-1.19%)
Dec 30, 2015 123.68 123.69 122.78 122.78 5,558 -1.15(-0.93%)
Dec 29, 2015 123.85 123.94 123.26 123.94 5,102 +1.28(+1.04%)
Dec 28, 2015 122.62 122.66 121.75 122.66 4,407 -1.00(-0.81%)
Dec 24, 2015 122.72 123.66 123.66 123.66 1,270 +0.70(+0.57%)
Dec 23, 2015 122.19 123.02 121.92 122.96 2,846 +1.65(+1.36%)
Dec 22, 2015 120.90 121.31 120.47 121.31 2,364 +1.22(+1.02%)
Dec 21, 2015 120.53 120.78 119.91 120.08 2,976 +0.44(+0.37%)
Dec 18, 2015 120.29 120.67 119.64 119.64 7,045 -2.24(-1.83%)
Dec 17, 2015 123.39 123.39 121.67 121.88 4,075 -1.00(-0.81%)
Dec 16, 2015 121.97 122.92 121.69 122.87 2,215 +1.72(+1.42%)
Dec 15, 2015 120.52 121.45 120.52 121.15 5,390 +1.36(+1.14%)
Dec 14, 2015 120.69 121.14 119.37 119.79 6,573 -0.70(-0.58%)
Dec 11, 2015 121.50 121.50 120.49 120.49 2,677 -3.09(-2.50%)
Dec 10, 2015 122.57 123.58 122.57 123.58 4,546 +0.88(+0.72%)
Dec 09, 2015 124.21 124.21 122.63 122.69 1,534 -1.18(-0.96%)
Dec 08, 2015 124.67 124.67 123.75 123.88 8,090 -1.06(-0.85%)
Dec 07, 2015 125.51 125.53 124.82 124.94 3,338 -1.62(-1.28%)
Dec 04, 2015 126.06 126.68 125.76 126.57 4,876 +1.31(+1.04%)
Dec 03, 2015 128.13 128.16 125.22 125.26 5,651 -2.50(-1.96%)
Dec 02, 2015 128.91 128.91 127.54 127.76 2,192 -1.15(-0.89%)
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.