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 (%)
Mar 31, 2006 71.65 71.76 71.31 71.67 56,975 +0.20(+0.28%)
Mar 30, 2006 71.82 72.03 71.26 71.47 25,461 -0.11(-0.16%)
Mar 29, 2006 70.85 71.62 70.76 71.58 21,579 +1.09(+1.55%)
Mar 28, 2006 70.85 71.25 70.47 70.49 10,390 -0.33(-0.47%)
Mar 27, 2006 70.67 70.89 70.46 70.82 17,355 +0.04(+0.06%)
Mar 24, 2006 70.57 70.89 70.43 70.77 16,441 +0.33(+0.47%)
Mar 23, 2006 70.22 70.50 69.97 70.44 20,095 +0.18(+0.25%)
Mar 22, 2006 69.17 70.39 69.17 70.27 41,561 +0.88(+1.27%)
Mar 21, 2006 70.17 70.63 69.38 69.38 45,671 -0.91(-1.30%)
Mar 20, 2006 70.21 70.31 69.89 70.29 32,997 -0.02(-0.02%)
Mar 17, 2006 70.06 70.40 70.00 70.31 14,272 +0.25(+0.36%)
Mar 16, 2006 70.01 70.41 69.97 70.06 15,528 +0.25(+0.36%)
Mar 15, 2006 69.28 69.80 69.11 69.80 10,847 +0.58(+0.84%)
Mar 14, 2006 68.40 69.29 68.20 69.22 8,563 +0.91(+1.33%)
Mar 13, 2006 68.89 68.96 68.31 68.31 3,882 +0.29(+0.42%)
Mar 10, 2006 67.35 68.23 67.25 68.02 5,594 +0.60(+0.88%)
Mar 09, 2006 67.95 68.20 67.38 67.43 9,819 -0.21(-0.31%)
Mar 08, 2006 67.16 67.75 67.00 67.64 7,307 +0.07(+0.10%)
Mar 07, 2006 67.80 67.96 67.50 67.57 2,740 -0.86(-1.25%)
Mar 06, 2006 69.05 69.05 68.30 68.43 9,248 -0.65(-0.94%)
Mar 03, 2006 69.10 69.69 69.00 69.08 19,981 -0.15(-0.22%)
Mar 02, 2006 69.33 69.41 68.91 69.22 15,300 -0.13(-0.19%)
Mar 01, 2006 68.71 69.36 68.54 69.36 2,283 +1.04(+1.53%)
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%)
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.