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, 2010 67.86 68.01 67.19 67.27 95,040 -0.55(-0.82%)
Mar 30, 2010 67.94 68.13 67.36 67.83 14,950 +0.14(+0.21%)
Mar 29, 2010 67.62 67.84 67.51 67.68 36,137 +0.45(+0.67%)
Mar 26, 2010 67.44 68.02 67.03 67.23 9,576 -0.00(-0.00%)
Mar 25, 2010 68.45 68.70 67.23 67.23 26,472 -0.61(-0.90%)
Mar 24, 2010 68.18 68.35 67.84 67.84 24,987 -0.65(-0.95%)
Mar 23, 2010 67.88 68.59 67.66 68.49 33,044 +0.68(+1.01%)
Mar 22, 2010 66.49 67.91 66.33 67.81 40,025 +0.79(+1.18%)
Mar 19, 2010 68.09 68.09 66.82 67.02 41,158 -0.87(-1.28%)
Mar 18, 2010 68.10 68.30 67.75 67.88 44,694 -0.27(-0.39%)
Mar 17, 2010 67.86 68.52 67.86 68.15 91,443 +0.51(+0.75%)
Mar 16, 2010 67.25 67.65 66.98 67.65 30,677 +0.68(+1.02%)
Mar 15, 2010 66.63 67.02 66.63 66.96 12,204 -0.29(-0.43%)
Mar 12, 2010 67.57 67.57 66.85 67.25 26,837 +0.03(+0.05%)
Mar 11, 2010 66.57 67.23 66.20 67.22 52,034 +0.18(+0.27%)
Mar 10, 2010 66.44 67.24 66.44 67.03 14,527 +0.62(+0.94%)
Mar 09, 2010 66.52 66.92 66.14 66.41 23,443 +0.19(+0.29%)
Mar 08, 2010 66.17 66.34 66.02 66.22 28,478 +0.22(+0.33%)
Mar 05, 2010 65.33 66.12 65.26 66.00 26,024 +1.13(+1.74%)
Mar 04, 2010 64.80 64.99 64.57 64.87 18,833 +0.14(+0.22%)
Mar 03, 2010 64.63 65.18 64.46 64.73 55,379 +0.14(+0.22%)
Mar 02, 2010 64.35 64.83 64.32 64.59 56,622 +0.58(+0.90%)
Mar 01, 2010 63.09 64.07 63.09 64.01 23,873 +1.24(+1.98%)
Feb 26, 2010 63.01 63.01 62.34 62.77 11,472 -0.07(-0.11%)
Feb 25, 2010 61.81 62.84 61.68 62.84 10,350 +0.16(+0.25%)
Feb 24, 2010 62.62 63.04 62.46 62.68 16,091 +0.38(+0.60%)
Feb 23, 2010 63.14 63.14 62.23 62.31 23,484 -0.85(-1.35%)
Feb 22, 2010 63.43 63.43 63.02 63.16 63,833 +0.01(+0.01%)
Feb 19, 2010 62.74 63.28 62.66 63.15 15,012 +0.26(+0.42%)
Feb 18, 2010 62.33 62.89 62.33 62.88 24,053 +0.52(+0.83%)
Feb 17, 2010 62.34 62.45 61.99 62.37 19,266 +0.50(+0.80%)
Feb 16, 2010 61.52 61.87 61.18 61.87 14,461 +1.04(+1.71%)
Feb 12, 2010 59.67 60.83 60.83 60.83 43,159 +0.49(+0.81%)
Feb 11, 2010 59.24 60.34 58.99 60.34 8,909 +0.82(+1.39%)
Feb 10, 2010 59.37 59.87 59.03 59.52 17,035 -0.00(-0.00%)
Feb 09, 2010 59.51 59.93 58.97 59.52 34,691 +0.84(+1.43%)
Feb 08, 2010 59.19 59.54 58.68 58.68 14,998 -0.64(-1.08%)
Feb 05, 2010 59.13 59.32 57.94 59.32 52,571 +0.25(+0.43%)
Feb 04, 2010 60.69 60.69 58.99 59.06 33,789 -2.15(-3.51%)
Feb 03, 2010 61.34 61.65 60.93 61.22 3,896 -0.39(-0.63%)
Feb 02, 2010 60.78 61.67 60.71 61.60 10,609 +0.92(+1.51%)
Feb 01, 2010 60.01 60.69 60.01 60.69 4,882 +0.79(+1.31%)
Jan 29, 2010 60.97 61.47 59.56 59.90 17,455 -0.90(-1.48%)
Jan 28, 2010 61.31 61.31 59.90 60.80 35,897 -0.53(-0.87%)
Jan 27, 2010 61.11 61.39 60.74 61.33 13,259 -0.10(-0.16%)
Jan 26, 2010 61.37 61.93 61.23 61.43 11,608 -0.26(-0.43%)
Jan 25, 2010 61.89 61.98 61.40 61.70 9,732 +0.30(+0.49%)
Jan 22, 2010 62.63 62.80 61.23 61.39 39,118 -1.48(-2.35%)
Jan 21, 2010 63.82 63.91 62.62 62.87 16,804 -0.90(-1.42%)
Jan 20, 2010 63.93 63.93 63.06 63.78 22,405 -0.73(-1.13%)
Jan 19, 2010 63.77 64.51 63.77 64.50 13,335 +0.92(+1.44%)
Jan 15, 2010 64.38 63.59 63.59 63.59 7,992 -0.62(-0.97%)
Jan 14, 2010 63.79 64.29 63.79 64.21 5,692 +0.42(+0.67%)
Jan 13, 2010 63.51 63.93 63.22 63.79 4,643 +0.51(+0.80%)
Jan 12, 2010 63.50 63.70 62.92 63.28 20,407 -0.77(-1.20%)
Jan 11, 2010 64.56 64.56 63.75 64.05 8,611 -0.18(-0.29%)
Jan 08, 2010 63.72 64.23 63.72 64.23 29,686 +0.26(+0.41%)
Jan 07, 2010 63.65 64.00 63.28 63.97 10,834 +0.46(+0.73%)
Jan 06, 2010 63.42 63.68 63.42 63.51 21,697 +0.02(+0.03%)
Jan 05, 2010 63.23 63.61 62.93 63.48 23,826 +0.27(+0.42%)
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.