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 (%)
Jun 28, 2013 100.84 101.43 100.61 100.63 7,051 -0.46(-0.45%)
Jun 27, 2013 99.76 101.08 99.76 101.08 6,269 +1.87(+1.88%)
Jun 26, 2013 99.49 99.50 98.82 99.22 5,102 +0.68(+0.69%)
Jun 25, 2013 98.43 98.55 97.82 98.54 13,139 +1.00(+1.03%)
Jun 24, 2013 97.77 97.83 96.66 97.54 6,588 -1.08(-1.09%)
Jun 21, 2013 98.80 98.98 98.04 98.61 2,891 -0.16(-0.17%)
Jun 20, 2013 99.67 99.70 98.56 98.78 5,864 -2.59(-2.56%)
Jun 19, 2013 102.74 102.74 101.37 101.37 5,855 -1.42(-1.39%)
Jun 18, 2013 101.98 103.03 101.98 102.80 3,875 +1.06(+1.04%)
Jun 17, 2013 101.93 101.93 101.18 101.74 3,453 +0.52(+0.51%)
Jun 14, 2013 101.77 102.01 100.87 101.22 2,573 -0.84(-0.82%)
Jun 13, 2013 100.00 102.06 99.98 102.06 2,961 +1.91(+1.91%)
Jun 12, 2013 101.45 101.55 99.93 100.15 4,395 -0.96(-0.95%)
Jun 11, 2013 101.09 101.76 100.60 101.11 5,920 -1.32(-1.28%)
Jun 10, 2013 102.48 102.59 101.81 102.42 8,314 +0.25(+0.24%)
Jun 07, 2013 101.60 102.27 101.60 102.18 3,465 +1.35(+1.34%)
Jun 06, 2013 100.25 100.91 99.91 100.83 1,825 +0.63(+0.63%)
Jun 05, 2013 100.68 100.84 100.19 100.19 2,859 -1.41(-1.38%)
Jun 04, 2013 102.49 102.66 101.24 101.60 4,522 -0.73(-0.71%)
Jun 03, 2013 102.26 102.33 101.29 102.33 2,935 +0.29(+0.29%)
May 31, 2013 102.33 103.16 102.04 102.04 3,477 -0.71(-0.69%)
May 30, 2013 102.68 103.00 102.47 102.75 4,604 +0.54(+0.53%)
May 29, 2013 102.55 102.60 101.81 102.21 3,999 -1.15(-1.12%)
May 28, 2013 103.52 104.29 102.95 103.36 4,003 +1.09(+1.06%)
May 24, 2013 101.88 102.30 101.88 102.28 4,291 -0.25(-0.25%)
May 23, 2013 101.59 102.53 101.32 102.53 3,021 +0.09(+0.09%)
May 22, 2013 104.56 105.26 102.44 102.44 7,651 -2.07(-1.98%)
May 21, 2013 104.22 104.54 103.96 104.51 1,829 +0.37(+0.36%)
May 20, 2013 104.23 104.50 104.10 104.14 1,272 +0.06(+0.05%)
May 17, 2013 103.60 104.08 103.60 104.08 3,146 +1.22(+1.19%)
May 16, 2013 103.09 103.48 102.86 102.86 5,130 -0.21(-0.20%)
May 15, 2013 102.75 103.50 102.63 103.07 6,622 +1.49(+1.47%)
May 13, 2013 101.56 101.86 101.37 101.58 825 -0.11(-0.11%)
May 10, 2013 101.33 101.76 101.26 101.69 2,283 +0.34(+0.33%)
May 09, 2013 101.49 101.50 101.08 101.35 2,191 +0.21(+0.21%)
May 08, 2013 100.73 101.23 100.73 101.14 13,902 +0.27(+0.27%)
May 07, 2013 100.03 100.87 100.01 100.87 2,916 +0.97(+0.97%)
May 06, 2013 99.39 99.94 99.34 99.90 7,500 +0.65(+0.65%)
May 03, 2013 98.73 99.58 97.76 99.25 9,555 +1.49(+1.52%)
May 02, 2013 93.45 97.76 93.45 97.76 1,203 +1.04(+1.08%)
May 01, 2013 98.13 98.13 96.60 96.72 2,712 -1.53(-1.56%)
Apr 30, 2013 97.84 98.26 97.46 98.26 4,344 +0.42(+0.43%)
Apr 29, 2013 97.75 97.94 97.75 97.84 2,544 +0.69(+0.71%)
Apr 26, 2013 97.44 98.06 97.12 97.15 2,654 -0.91(-0.93%)
Apr 25, 2013 97.42 98.10 97.42 98.06 2,501 +1.02(+1.05%)
Apr 24, 2013 96.50 97.04 96.49 97.04 1,201 +0.67(+0.70%)
Apr 23, 2013 95.91 96.39 95.86 96.37 19,086 +1.05(+1.10%)
Apr 22, 2013 94.94 95.47 93.95 95.32 21,215 +0.39(+0.41%)
Apr 19, 2013 94.04 94.93 93.67 94.93 2,351 +1.07(+1.14%)
Apr 18, 2013 94.73 94.73 93.72 93.86 2,758 -0.73(-0.77%)
Apr 17, 2013 95.43 95.79 94.06 94.59 12,252 -1.44(-1.50%)
Apr 16, 2013 95.70 96.07 95.54 96.03 3,155 +1.24(+1.31%)
Apr 15, 2013 97.66 97.66 94.78 94.80 8,889 -3.44(-3.50%)
Apr 12, 2013 98.50 98.50 97.62 98.24 11,085 -0.60(-0.61%)
Apr 11, 2013 98.40 99.25 98.34 98.84 21,306 +0.39(+0.40%)
Apr 10, 2013 97.33 98.55 97.32 98.45 3,758 +1.43(+1.47%)
Apr 09, 2013 97.23 97.31 96.62 97.02 3,107 +0.06(+0.07%)
Apr 08, 2013 96.26 96.96 96.06 96.96 21,706 +0.71(+0.74%)
Apr 05, 2013 95.35 96.27 95.10 96.25 22,794 -0.29(-0.30%)
Apr 04, 2013 95.72 96.58 95.72 96.54 16,358 +0.70(+0.73%)
Apr 03, 2013 97.34 97.34 95.76 95.84 15,672 -1.50(-1.54%)
Apr 02, 2013 98.03 98.20 97.34 97.34 6,517 -0.06(-0.07%)
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.