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, 2014 121.31 122.72 121.31 122.53 2,164 +1.82(+1.51%)
Mar 28, 2014 121.46 122.00 120.58 120.71 2,691 +0.63(+0.52%)
Mar 27, 2014 120.44 121.13 119.76 120.08 16,393 -1.00(-0.83%)
Mar 26, 2014 123.81 123.81 120.99 121.08 3,742 -1.71(-1.39%)
Mar 25, 2014 123.58 123.58 122.07 122.79 8,349 +0.40(+0.33%)
Mar 24, 2014 124.30 124.30 122.25 122.39 4,574 -1.50(-1.21%)
Mar 21, 2014 124.63 125.16 123.89 123.89 5,949 +0.19(+0.16%)
Mar 20, 2014 122.99 124.07 122.99 123.70 3,582 +0.72(+0.59%)
Mar 19, 2014 124.04 124.04 122.98 122.98 3,027 -1.15(-0.93%)
Mar 18, 2014 122.85 124.14 122.72 124.13 4,595 +1.41(+1.15%)
Mar 17, 2014 122.74 123.25 122.59 122.72 5,758 +0.58(+0.48%)
Mar 14, 2014 122.22 122.31 121.61 122.14 2,444 +0.73(+0.60%)
Mar 13, 2014 123.12 123.12 121.18 121.41 5,132 -1.27(-1.03%)
Mar 12, 2014 121.98 122.68 121.98 122.68 2,183 +0.49(+0.40%)
Mar 11, 2014 123.43 123.82 122.05 122.19 2,599 -1.16(-0.94%)
Mar 10, 2014 123.29 123.45 122.94 123.35 5,442 -0.21(-0.17%)
Mar 07, 2014 124.22 124.22 123.32 123.56 3,484 -0.16(-0.13%)
Mar 06, 2014 123.80 123.96 123.57 123.72 3,486 +0.22(+0.18%)
Mar 05, 2014 123.70 123.70 123.31 123.50 2,821 -0.43(-0.35%)
Mar 04, 2014 122.37 124.14 122.37 123.94 3,824 +3.12(+2.58%)
Mar 03, 2014 120.74 121.06 120.38 120.82 3,086 -0.60(-0.49%)
Feb 28, 2014 121.28 122.11 121.28 121.41 2,225 +0.35(+0.29%)
Feb 27, 2014 120.50 121.34 120.50 121.06 2,251 +0.14(+0.11%)
Feb 26, 2014 120.30 121.38 120.30 120.93 3,056 +0.92(+0.77%)
Feb 25, 2014 119.93 120.22 119.79 120.01 2,931 -0.47(-0.39%)
Feb 24, 2014 120.56 120.56 118.97 120.47 4,260 +1.51(+1.27%)
Feb 21, 2014 119.09 119.30 118.83 118.97 15,567 +0.23(+0.19%)
Feb 20, 2014 118.11 118.73 118.11 118.73 2,448 +0.85(+0.72%)
Feb 19, 2014 118.52 119.20 117.89 117.89 4,761 -0.91(-0.77%)
Feb 18, 2014 118.03 118.80 117.76 118.80 4,055 +1.04(+0.88%)
Feb 14, 2014 117.24 117.76 117.76 117.76 5,104 +0.32(+0.27%)
Feb 13, 2014 115.32 117.48 115.32 117.44 5,626 +1.95(+1.69%)
Feb 12, 2014 115.95 115.95 115.38 115.49 1,638 +0.19(+0.16%)
Feb 11, 2014 114.48 115.50 114.48 115.30 3,818 +0.90(+0.79%)
Feb 10, 2014 114.20 114.40 113.75 114.40 2,354 -0.01(-0.01%)
Feb 07, 2014 113.84 114.41 113.84 114.41 4,907 +0.90(+0.79%)
Feb 06, 2014 112.48 113.62 112.48 113.51 4,862 +1.33(+1.18%)
Feb 05, 2014 112.13 112.25 111.09 112.18 9,628 -0.48(-0.42%)
Feb 04, 2014 112.26 112.83 112.26 112.66 2,727 +0.91(+0.82%)
Feb 03, 2014 114.93 114.93 111.38 111.75 6,030 -3.41(-2.96%)
Jan 31, 2014 114.54 115.58 114.54 115.15 4,355 -0.55(-0.47%)
Jan 30, 2014 114.92 116.03 114.92 115.70 5,071 +1.42(+1.24%)
Jan 29, 2014 114.61 115.21 114.05 114.28 6,738 -1.29(-1.12%)
Jan 28, 2014 114.67 115.66 114.67 115.58 4,522 +1.22(+1.07%)
Jan 27, 2014 115.83 115.86 114.10 114.35 7,389 -1.32(-1.14%)
Jan 24, 2014 116.85 116.85 115.48 115.67 5,219 -2.44(-2.07%)
Jan 23, 2014 118.24 118.24 117.92 118.11 2,911 -1.08(-0.91%)
Jan 22, 2014 118.76 119.19 118.50 119.19 2,625 +0.83(+0.70%)
Jan 21, 2014 118.44 118.56 117.89 118.36 12,501 +0.65(+0.55%)
Jan 17, 2014 118.12 117.71 117.71 117.71 3,258 -0.75(-0.63%)
Jan 16, 2014 118.65 118.65 118.13 118.46 3,427 -0.37(-0.31%)
Jan 15, 2014 118.58 118.91 118.58 118.83 3,551 +0.89(+0.76%)
Jan 14, 2014 117.28 117.94 117.28 117.94 2,182 +1.51(+1.29%)
Jan 13, 2014 118.02 118.03 116.43 116.43 3,523 -1.66(-1.41%)
Jan 10, 2014 117.95 118.11 117.51 118.09 2,105 +0.33(+0.28%)
Jan 09, 2014 118.41 118.41 117.23 117.76 19,262 -0.23(-0.19%)
Jan 08, 2014 117.92 117.99 117.80 117.99 2,160 -0.24(-0.20%)
Jan 07, 2014 117.34 118.36 117.34 118.23 6,663 +1.14(+0.98%)
Jan 06, 2014 117.70 118.08 117.09 117.09 6,027 -1.17(-0.99%)
Jan 03, 2014 118.31 118.31 117.74 118.26 2,846 +1.08(+0.92%)
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.