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, 2015 133.87 134.41 133.72 134.14 5,123 -0.59(-0.43%)
Mar 30, 2015 134.12 134.73 133.96 134.73 4,347 +1.90(+1.43%)
Mar 27, 2015 132.24 132.82 132.08 132.82 2,918 +0.85(+0.64%)
Mar 26, 2015 131.80 132.40 131.61 131.97 4,273 -0.66(-0.50%)
Mar 25, 2015 134.98 134.98 132.58 132.64 2,954 -3.44(-2.53%)
Mar 23, 2015 135.79 136.08 135.73 136.08 824 +0.44(+0.32%)
Mar 20, 2015 134.83 135.64 134.72 135.64 3,099 +1.58(+1.18%)
Mar 19, 2015 133.66 134.18 133.66 134.06 2,589 -0.30(-0.22%)
Mar 18, 2015 132.40 134.35 132.40 134.35 1,942 +1.40(+1.05%)
Mar 17, 2015 132.42 132.95 132.05 132.95 4,755 +0.47(+0.35%)
Mar 16, 2015 132.22 132.59 132.22 132.49 1,912 +0.85(+0.65%)
Mar 13, 2015 132.15 132.15 130.90 131.63 2,843 -0.61(-0.46%)
Mar 12, 2015 131.17 132.24 131.17 132.24 3,235 +1.98(+1.52%)
Mar 11, 2015 129.73 130.37 129.52 130.26 3,917 +0.65(+0.50%)
Mar 10, 2015 129.88 129.90 129.42 129.61 7,340 -1.32(-1.01%)
Mar 09, 2015 130.62 131.13 130.61 130.93 4,211 +0.87(+0.67%)
Mar 06, 2015 131.32 131.43 130.05 130.06 6,095 -1.69(-1.28%)
Mar 05, 2015 131.92 131.96 131.46 131.75 5,660 +0.05(+0.04%)
Mar 04, 2015 131.22 131.90 131.22 131.71 4,718 -0.91(-0.69%)
Mar 03, 2015 132.89 132.89 132.15 132.62 4,892 -0.46(-0.35%)
Mar 02, 2015 133.47 133.47 132.73 133.08 2,146 +0.75(+0.57%)
Feb 27, 2015 132.53 132.63 132.33 132.33 8,213 -0.41(-0.31%)
Feb 26, 2015 132.35 132.81 132.35 132.74 3,136 +0.19(+0.14%)
Feb 25, 2015 132.72 132.90 132.25 132.55 3,964 -0.07(-0.06%)
Feb 24, 2015 132.69 132.84 132.21 132.63 3,467 +0.44(+0.33%)
Feb 23, 2015 131.99 132.25 131.91 132.19 4,505 -0.12(-0.09%)
Feb 20, 2015 131.16 132.31 130.62 132.31 3,114 +0.80(+0.60%)
Feb 19, 2015 131.47 131.85 131.45 131.51 2,799 -0.08(-0.06%)
Feb 18, 2015 131.39 131.72 131.29 131.59 3,746 +0.20(+0.15%)
Feb 17, 2015 131.22 131.91 131.16 131.39 4,233 -0.02(-0.01%)
Feb 13, 2015 131.04 131.41 131.41 131.41 2,146 +0.85(+0.65%)
Feb 12, 2015 129.78 130.57 129.78 130.56 3,161 +1.30(+1.01%)
Feb 11, 2015 129.24 129.52 129.06 129.25 6,368 +0.46(+0.36%)
Feb 10, 2015 129.53 129.53 128.04 128.79 12,150 +0.24(+0.19%)
Feb 09, 2015 129.27 129.52 128.56 128.56 7,243 -0.59(-0.45%)
Feb 06, 2015 129.88 129.99 129.14 129.14 3,458 -0.55(-0.42%)
Feb 05, 2015 129.11 129.77 129.11 129.69 3,543 +1.03(+0.80%)
Feb 04, 2015 128.16 128.95 128.12 128.67 5,760 -0.18(-0.14%)
Feb 03, 2015 127.04 128.84 127.04 128.84 4,499 +4.03(+3.23%)
Feb 02, 2015 125.79 125.79 123.75 124.81 4,423 -0.37(-0.29%)
Jan 30, 2015 127.28 127.28 125.11 125.18 5,586 -2.35(-1.84%)
Jan 29, 2015 126.87 127.61 125.87 127.53 2,661 +0.99(+0.78%)
Jan 28, 2015 128.57 128.94 126.54 126.54 16,106 -2.25(-1.74%)
Jan 27, 2015 127.80 128.79 127.50 128.79 6,075 +0.03(+0.02%)
Jan 26, 2015 127.18 128.76 127.09 128.76 2,505 +1.14(+0.89%)
Jan 23, 2015 127.99 128.39 127.37 127.62 14,959 -0.25(-0.20%)
Jan 22, 2015 126.00 127.88 125.37 127.88 11,409 +2.45(+1.95%)
Jan 21, 2015 124.50 125.70 124.50 125.42 29,972 +0.59(+0.47%)
Jan 20, 2015 125.87 125.87 124.18 124.84 4,374 -1.07(-0.85%)
Jan 16, 2015 123.98 126.03 123.82 125.91 4,284 +1.92(+1.55%)
Jan 15, 2015 125.00 125.18 123.83 123.99 16,196 -1.83(-1.45%)
Jan 14, 2015 125.02 125.82 124.32 125.82 3,979 -0.12(-0.09%)
Jan 13, 2015 127.48 127.84 125.27 125.94 7,390 -0.42(-0.33%)
Jan 12, 2015 126.93 127.11 125.97 126.36 6,099 -0.78(-0.62%)
Jan 09, 2015 128.00 128.00 126.81 127.14 9,704 -0.82(-0.64%)
Jan 08, 2015 127.85 128.10 127.85 127.96 3,141 +1.99(+1.58%)
Jan 07, 2015 125.55 125.97 125.11 125.97 4,616 +1.38(+1.11%)
Jan 06, 2015 126.55 126.58 124.10 124.59 11,624 -1.66(-1.31%)
Jan 05, 2015 128.01 128.01 126.01 126.25 4,052 -2.07(-1.61%)
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.