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 30, 2012 84.86 85.10 84.79 84.97 1,691 +0.17(+0.20%)
Mar 29, 2012 84.48 84.80 83.84 84.80 34,422 -0.02(-0.02%)
Mar 28, 2012 85.33 85.33 84.34 84.82 2,395 -0.85(-1.00%)
Mar 27, 2012 85.67 85.83 85.65 85.67 1,733 -0.16(-0.19%)
Mar 26, 2012 85.47 85.83 85.35 85.83 2,730 +1.31(+1.55%)
Mar 23, 2012 83.80 84.53 83.15 84.53 6,469 +0.93(+1.11%)
Mar 22, 2012 83.78 84.01 83.31 83.60 8,613 -1.29(-1.52%)
Mar 21, 2012 84.48 84.98 84.48 84.89 1,593 +0.21(+0.24%)
Mar 20, 2012 84.90 84.97 84.39 84.69 4,711 -0.76(-0.89%)
Mar 19, 2012 85.42 85.98 85.07 85.45 3,738 +0.36(+0.43%)
Mar 16, 2012 85.22 85.22 85.08 85.08 1,038 -0.11(-0.13%)
Mar 15, 2012 84.16 85.22 83.98 85.20 13,323 +1.02(+1.21%)
Mar 14, 2012 84.97 84.97 84.11 84.18 5,579 -0.25(-0.30%)
Mar 13, 2012 83.68 84.43 83.68 84.43 4,117 +1.32(+1.59%)
Mar 12, 2012 83.55 83.55 82.90 83.10 3,868 -0.35(-0.41%)
Mar 09, 2012 82.45 83.86 82.45 83.45 4,656 +0.90(+1.09%)
Mar 08, 2012 82.07 82.55 81.57 82.55 3,907 +1.08(+1.33%)
Mar 07, 2012 80.93 81.47 80.93 81.47 5,600 +0.70(+0.86%)
Mar 06, 2012 81.42 81.47 80.65 80.77 6,982 -1.69(-2.05%)
Mar 05, 2012 82.18 82.52 81.71 82.46 6,788 +0.03(+0.03%)
Mar 02, 2012 83.54 83.59 82.43 82.43 7,677 -1.03(-1.24%)
Mar 01, 2012 83.65 84.19 83.46 83.46 8,616 +0.17(+0.21%)
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%)
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.