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 28, 2013 98.68 99.06 98.59 98.84 2,476 +0.19(+0.19%)
Mar 27, 2013 97.86 98.70 97.55 98.65 12,418 +0.32(+0.33%)
Mar 26, 2013 98.28 98.33 97.95 98.33 1,168 +0.45(+0.46%)
Mar 25, 2013 98.53 98.60 97.76 97.87 3,291 -0.33(-0.33%)
Mar 22, 2013 98.23 98.24 97.95 98.20 7,184 +0.28(+0.28%)
Mar 21, 2013 98.13 98.31 97.80 97.92 2,875 -0.63(-0.64%)
Mar 20, 2013 98.22 98.61 98.22 98.55 2,420 +1.07(+1.10%)
Mar 19, 2013 98.24 98.53 97.48 97.48 4,622 -0.61(-0.62%)
Mar 18, 2013 97.92 98.54 97.92 98.09 15,118 -0.60(-0.61%)
Mar 15, 2013 98.26 98.71 98.26 98.69 3,276 +0.13(+0.13%)
Mar 14, 2013 98.25 98.63 98.25 98.56 3,015 +0.90(+0.92%)
Mar 13, 2013 97.11 97.68 97.11 97.66 1,527 +0.43(+0.44%)
Mar 12, 2013 97.26 97.43 97.06 97.23 5,800 -0.05(-0.06%)
Mar 11, 2013 97.06 97.38 97.06 97.29 795 +0.29(+0.30%)
Mar 08, 2013 96.90 97.01 96.48 96.99 5,352 +0.80(+0.83%)
Mar 07, 2013 96.09 96.19 96.06 96.19 5,144 +0.66(+0.69%)
Mar 06, 2013 95.65 95.70 95.40 95.54 6,811 +0.13(+0.13%)
Mar 05, 2013 94.90 95.45 94.90 95.41 17,622 +1.19(+1.26%)
Mar 04, 2013 93.86 94.22 93.41 94.22 1,525 +0.11(+0.12%)
Mar 01, 2013 93.57 94.26 92.95 94.10 9,230 +0.07(+0.08%)
Feb 28, 2013 93.91 94.52 93.86 94.03 4,343 -0.42(-0.44%)
Feb 27, 2013 92.65 94.45 92.65 94.45 5,547 +1.71(+1.85%)
Feb 26, 2013 92.65 92.88 92.35 92.74 5,010 -0.36(-0.39%)
Feb 25, 2013 94.96 94.96 93.10 93.10 9,893 -1.40(-1.48%)
Feb 22, 2013 94.19 94.50 93.98 94.50 17,352 +1.11(+1.19%)
Feb 21, 2013 94.39 94.50 93.38 93.38 2,138 -1.14(-1.21%)
Feb 20, 2013 96.41 96.41 94.53 94.53 6,385 -1.61(-1.68%)
Feb 19, 2013 95.51 96.14 95.51 96.14 12,264 +0.69(+0.72%)
Feb 15, 2013 95.28 95.56 95.28 95.45 1,527 +0.02(+0.02%)
Feb 14, 2013 94.87 95.43 94.87 95.43 2,363 +0.40(+0.42%)
Feb 13, 2013 95.31 95.34 94.82 95.03 3,442 +0.17(+0.18%)
Feb 12, 2013 94.56 94.94 94.56 94.85 2,980 +0.48(+0.51%)
Feb 11, 2013 94.21 94.37 94.13 94.37 2,378 +0.06(+0.07%)
Feb 08, 2013 94.25 94.40 94.15 94.31 15,809 +0.60(+0.64%)
Feb 07, 2013 93.78 93.84 93.17 93.70 2,958 -0.19(-0.20%)
Feb 06, 2013 93.07 93.90 92.99 93.90 14,908 +1.22(+1.32%)
Feb 04, 2013 92.94 93.38 92.43 92.67 7,280 -0.96(-1.02%)
Feb 01, 2013 93.23 93.74 93.23 93.63 15,989 +0.88(+0.95%)
Jan 31, 2013 92.18 92.75 92.15 92.75 3,728 +0.66(+0.72%)
Jan 30, 2013 92.76 92.86 92.08 92.08 3,720 -1.11(-1.19%)
Jan 29, 2013 93.38 93.38 92.94 93.19 4,641 -0.04(-0.04%)
Jan 28, 2013 93.57 93.57 92.86 93.23 9,484 -0.28(-0.30%)
Jan 25, 2013 92.99 93.51 92.85 93.51 3,807 +0.92(+0.99%)
Jan 24, 2013 92.67 92.93 92.45 92.59 4,343 +0.60(+0.65%)
Jan 23, 2013 92.29 92.29 91.99 91.99 4,809 -0.21(-0.23%)
Jan 22, 2013 91.74 92.23 91.52 92.20 4,725 +0.51(+0.55%)
Jan 18, 2013 91.86 91.86 91.31 91.69 3,453 -0.01(-0.02%)
Jan 17, 2013 91.19 91.78 91.19 91.71 9,161 +0.89(+0.98%)
Jan 16, 2013 90.74 90.99 90.42 90.81 7,946 -0.05(-0.06%)
Jan 15, 2013 89.72 90.90 89.72 90.87 5,994 +0.79(+0.88%)
Jan 14, 2013 89.93 90.16 89.93 90.07 11,695 -0.05(-0.05%)
Jan 11, 2013 90.24 90.24 89.85 90.12 3,320 -0.14(-0.15%)
Jan 10, 2013 90.29 90.41 89.86 90.26 2,964 +0.14(+0.15%)
Jan 09, 2013 90.12 90.17 90.07 90.12 6,726 +0.25(+0.27%)
Jan 08, 2013 89.60 89.87 89.52 89.87 11,499 -0.23(-0.25%)
Jan 07, 2013 89.88 90.10 89.76 90.10 5,983 -0.06(-0.07%)
Jan 04, 2013 89.97 90.27 89.64 90.17 15,466 +0.77(+0.86%)
Jan 03, 2013 89.51 90.12 89.39 89.39 18,556 +0.02(+0.02%)
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.