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 (%)
Apr 30, 2009 47.93 48.42 46.89 46.89 141,041 -0.19(-0.41%)
Apr 29, 2009 45.94 47.58 45.87 47.08 92,021 +1.60(+3.52%)
Apr 28, 2009 44.98 46.33 44.86 45.48 193,379 +0.01(+0.02%)
Apr 27, 2009 46.35 46.35 45.15 45.47 68,146 -0.88(-1.89%)
Apr 24, 2009 45.48 46.98 45.46 46.35 221,485 +1.16(+2.57%)
Apr 23, 2009 47.09 47.09 44.36 45.19 339,032 +0.04(+0.09%)
Apr 22, 2009 44.25 46.42 44.07 45.15 268,874 +0.32(+0.72%)
Apr 21, 2009 43.44 44.90 43.25 44.82 194,020 +1.63(+3.77%)
Apr 20, 2009 44.50 44.64 43.14 43.20 74,677 -2.55(-5.57%)
Apr 17, 2009 45.38 46.21 44.82 45.74 29,975 +0.65(+1.44%)
Apr 16, 2009 43.88 45.45 43.63 45.10 14,617 +1.46(+3.35%)
Apr 15, 2009 42.74 43.69 42.70 43.63 43,223 +0.63(+1.47%)
Apr 14, 2009 43.41 44.09 42.88 43.00 68,717 -1.13(-2.56%)
Apr 13, 2009 43.78 44.43 43.11 44.13 33,634 +0.07(+0.16%)
Apr 09, 2009 43.23 44.09 42.52 44.06 36,689 +2.55(+6.14%)
Apr 08, 2009 40.86 41.51 40.61 41.51 59,364 +0.95(+2.35%)
Apr 07, 2009 41.27 41.69 40.56 40.56 43,549 -1.79(-4.22%)
Apr 06, 2009 42.37 42.55 41.55 42.35 19,729 -0.51(-1.19%)
Apr 03, 2009 42.18 42.87 41.83 42.85 27,511 +0.74(+1.77%)
Apr 02, 2009 41.20 42.72 41.20 42.11 61,855 +2.15(+5.37%)
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.