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, 2008 65.32 66.30 65.03 65.77 50,467 +0.67(+1.02%)
Mar 28, 2008 65.80 66.23 65.11 65.11 48,640 -1.01(-1.52%)
Mar 27, 2008 67.13 67.20 66.07 66.12 82,551 -0.95(-1.42%)
Mar 26, 2008 67.01 67.27 66.54 67.07 64,168 -0.32(-0.47%)
Mar 25, 2008 67.45 67.59 66.82 67.39 96,824 +0.07(+0.10%)
Mar 24, 2008 65.62 67.65 65.42 67.32 109,612 +2.06(+3.15%)
Mar 21, 2008 63.97 65.30 63.97 65.26 109,383 +0.00(+0.00%)
Mar 20, 2008 63.97 65.30 63.97 65.26 109,383 +1.24(+1.94%)
Mar 19, 2008 65.89 66.12 64.01 64.01 33,911 -1.56(-2.38%)
Mar 18, 2008 64.07 65.69 63.58 65.57 114,293 +2.79(+4.45%)
Mar 17, 2008 62.03 63.56 62.03 62.78 28,430 -1.02(-1.61%)
Mar 14, 2008 65.35 65.48 63.12 63.80 214,086 -1.58(-2.41%)
Mar 13, 2008 62.68 65.46 62.68 65.38 127,195 +1.43(+2.23%)
Mar 12, 2008 64.78 65.34 63.95 63.95 35,395 -0.68(-1.06%)
Mar 11, 2008 59.27 64.64 59.27 64.64 97,423 +2.66(+4.30%)
Mar 10, 2008 63.14 63.43 61.97 61.97 122,171 -1.26(-1.99%)
Mar 07, 2008 63.07 64.07 62.76 63.23 183,029 -0.08(-0.12%)
Mar 06, 2008 65.21 65.21 63.31 63.31 90,315 -2.14(-3.27%)
Mar 05, 2008 65.26 65.92 64.77 65.45 99,564 +0.19(+0.30%)
Mar 04, 2008 64.60 65.51 64.24 65.26 134,046 -0.23(-0.35%)
Mar 03, 2008 65.18 65.69 64.71 65.48 92,827 -0.18(-0.27%)
Feb 29, 2008 66.45 66.45 65.49 65.66 74,901 -1.64(-2.43%)
Feb 28, 2008 67.73 67.95 66.94 67.30 111,781 -0.76(-1.12%)
Feb 27, 2008 67.86 69.01 67.66 68.06 58,345 -0.37(-0.54%)
Feb 26, 2008 67.30 68.79 67.30 68.43 94,997 +0.81(+1.20%)
Feb 25, 2008 65.70 67.78 65.70 67.61 143,066 +1.69(+2.56%)
Feb 22, 2008 65.70 65.99 64.70 65.92 69,535 +0.39(+0.60%)
Feb 21, 2008 67.60 67.67 65.51 65.53 63,027 -1.31(-1.95%)
Feb 20, 2008 65.32 67.03 65.32 66.83 71,247 +0.92(+1.40%)
Feb 19, 2008 66.22 66.54 65.60 65.91 24,776 +0.09(+0.13%)
Feb 18, 2008 65.48 65.83 65.10 65.83 0 +0.00(+0.00%)
Feb 15, 2008 65.48 65.83 65.10 65.83 21,123 -0.50(-0.75%)
Feb 14, 2008 67.95 67.95 66.08 66.33 15,528 -1.07(-1.59%)
Feb 13, 2008 67.04 67.44 66.47 67.39 13,701 +1.46(+2.22%)
Feb 12, 2008 66.33 66.82 65.68 65.93 35,623 +0.17(+0.26%)
Feb 11, 2008 65.59 66.12 64.75 65.76 75,700 +0.23(+0.36%)
Feb 08, 2008 65.93 66.56 65.22 65.53 77,299 -0.46(-0.70%)
Feb 07, 2008 64.43 66.51 64.43 65.99 30,257 +1.28(+1.98%)
Feb 06, 2008 65.72 66.48 64.71 64.71 46,813 -1.01(-1.53%)
Feb 05, 2008 66.28 67.16 65.66 65.72 35,738 -1.73(-2.56%)
Feb 04, 2008 68.37 68.37 67.43 67.45 22,264 -1.02(-1.50%)
Feb 01, 2008 67.16 68.54 66.93 68.47 27,300 +1.16(+1.72%)
Jan 31, 2008 64.15 67.32 63.93 67.32 36,309 +2.25(+3.46%)
Jan 30, 2008 65.48 66.68 65.06 65.06 32,541 -0.66(-1.00%)
Jan 29, 2008 65.49 65.74 64.52 65.72 21,066 +0.64(+0.98%)
Jan 28, 2008 63.71 65.18 63.00 65.08 48,640 +1.51(+2.37%)
Jan 25, 2008 64.80 65.17 63.24 63.58 23,406 -0.68(-1.06%)
Jan 24, 2008 64.48 65.03 63.63 64.26 31,970 +0.13(+0.20%)
Jan 23, 2008 59.61 64.13 59.61 64.13 57,660 +2.33(+3.77%)
Jan 22, 2008 59.15 62.69 59.13 61.80 76,728 +0.18(+0.30%)
Jan 21, 2008 62.25 63.10 60.93 61.61 0 +0.00(+0.00%)
Jan 18, 2008 62.25 63.10 60.93 61.61 127,081 -0.41(-0.66%)
Jan 17, 2008 63.86 63.95 61.95 62.03 31,627 -1.63(-2.56%)
Jan 16, 2008 63.07 64.50 63.01 63.65 25,804 +0.31(+0.48%)
Jan 15, 2008 64.01 64.10 63.16 63.35 29,800 -1.58(-2.43%)
Jan 14, 2008 64.69 65.06 64.34 64.92 14,858 +0.53(+0.83%)
Jan 11, 2008 64.90 65.34 63.95 64.39 26,032 -1.16(-1.76%)
Jan 10, 2008 64.06 66.11 63.98 65.55 37,565 +0.69(+1.07%)
Jan 09, 2008 64.34 64.85 63.03 64.85 46,014 +0.53(+0.83%)
Jan 08, 2008 66.44 67.32 64.32 64.32 43,959 -1.98(-2.99%)
Jan 07, 2008 66.41 66.89 65.56 66.30 48,069 +0.30(+0.45%)
Jan 04, 2008 67.54 67.54 65.98 66.00 25,005 -2.40(-3.51%)
Jan 03, 2008 69.61 69.82 68.39 68.40 33,226 -1.03(-1.49%)
Jan 02, 2008 70.44 70.68 69.19 69.43 38,135 -1.24(-1.76%)
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.