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 (%)
Jul 30, 2004	50.39	50.69	50.38	50.60	26,489	+0.56(+1.12%)
Jul 29, 2004	50.17	50.17	50.04	50.04	1,941	+0.25(+0.49%)
Jul 28, 2004	49.20	49.80	49.20	49.80	1,255	-0.17(-0.33%)
Jul 27, 2004	49.45	49.97	49.45	49.97	913	+0.93(+1.89%)
Jul 26, 2004	49.78	49.78	48.92	49.04	1,141	-0.87(-1.74%)
Jul 23, 2004	49.90	49.90	49.90	49.90	685	-0.19(-0.38%)
Jul 22, 2004	50.00	50.10	49.69	50.10	1,370	-0.55(-1.09%)
Jul 21, 2004	51.35	51.35	50.65	50.65	2,968	-1.01(-1.95%)
Jul 20, 2004	50.88	51.66	50.88	51.66	1,826	+0.64(+1.25%)
Jul 19, 2004	50.80	51.02	50.64	51.02	1,712	+0.10(+0.19%)
Jul 16, 2004	51.06	51.12	50.92	50.92	685	-0.18(-0.36%)
Jul 15, 2004	51.10	51.31	51.10	51.10	1,027	-0.06(-0.12%)
Jul 14, 2004	51.21	51.21	51.17	51.17	228	-0.02(-0.03%)
Jul 13, 2004	51.15	51.24	51.15	51.18	2,511	+0.33(+0.65%)
Jul 12, 2004	51.14	51.14	50.81	50.85	1,484	-0.43(-0.84%)
Jul 09, 2004	51.28	51.28	51.28	51.28	570	-0.27(-0.53%)
Jul 08, 2004	51.40	51.67	51.40	51.55	11,760	-0.41(-0.79%)
Jul 07, 2004	51.95	51.96	51.95	51.96	228	+0.22(+0.42%)
Jul 06, 2004	51.66	51.74	51.66	51.74	342	-0.73(-1.39%)

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.