Indicators

Mstar Small-Cap Ishares ETF (NY: JKJ )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	80.27	80.34	78.99	79.00	9,933	-1.37(-1.70%)
Apr 27, 2007	80.54	80.54	80.33	80.37	5,252	-0.38(-0.47%)
Apr 26, 2007	80.54	80.99	80.42	80.74	7,764	+0.13(+0.16%)
Apr 25, 2007	80.55	80.93	80.16	80.61	14,500	+0.53(+0.67%)
Apr 24, 2007	80.30	80.30	79.65	80.08	37,793	-0.05(-0.07%)
Apr 23, 2007	80.09	80.35	80.07	80.13	54,691	+0.05(+0.07%)
Apr 20, 2007	80.31	80.31	79.75	80.08	4,567	+0.84(+1.06%)
Apr 19, 2007	79.00	79.62	78.84	79.23	13,587	-0.46(-0.58%)
Apr 18, 2007	79.79	79.84	79.54	79.70	6,736	-0.24(-0.30%)
Apr 17, 2007	79.92	80.22	79.76	79.94	5,023	-0.10(-0.12%)
Apr 16, 2007	79.51	80.03	79.51	80.03	3,882	+1.15(+1.45%)
Apr 13, 2007	78.52	78.89	78.26	78.88	3,996	+0.42(+0.54%)
Apr 12, 2007	77.45	78.46	77.45	78.46	3,197	+0.54(+0.70%)
Apr 11, 2007	78.43	78.43	77.72	77.92	10,504	-0.67(-0.86%)
Apr 10, 2007	78.21	78.65	78.21	78.60	5,252	+0.30(+0.38%)
Apr 09, 2007	78.53	78.68	78.07	78.30	30,371	+0.04(+0.06%)
Apr 05, 2007	78.11	78.44	78.10	78.25	4,224	-0.03(-0.03%)
Apr 04, 2007	78.13	78.28	77.89	78.28	2,626	+0.03(+0.04%)
Apr 03, 2007	77.81	78.43	77.81	78.25	10,161	+0.75(+0.97%)

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.