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 (%)
Jul 31, 2012 80.20 80.50 79.83 79.83 28,994 -0.49(-0.61%)
Jul 30, 2012 80.66 81.11 80.07 80.32 26,852 -0.12(-0.15%)
Jul 27, 2012 79.00 80.65 78.76 80.43 10,522 +1.62(+2.06%)
Jul 26, 2012 79.29 79.51 78.40 78.81 12,547 +0.76(+0.97%)
Jul 25, 2012 78.37 78.66 77.92 78.06 14,691 -0.10(-0.13%)
Jul 24, 2012 79.18 79.23 77.71 78.16 17,930 -0.93(-1.17%)
Jul 23, 2012 78.69 79.18 78.63 79.08 6,452 -1.26(-1.57%)
Jul 20, 2012 80.90 80.90 80.31 80.34 7,644 -1.16(-1.43%)
Jul 19, 2012 81.82 81.83 81.36 81.51 13,262 -0.09(-0.11%)
Jul 18, 2012 81.15 81.60 81.15 81.60 5,116 +0.58(+0.71%)
Jul 17, 2012 80.37 81.14 79.96 81.02 3,872 +0.41(+0.50%)
Jul 16, 2012 80.72 80.89 80.42 80.61 4,966 -0.45(-0.56%)
Jul 13, 2012 80.29 81.07 80.29 81.07 6,548 +1.31(+1.64%)
Jul 12, 2012 79.40 80.03 78.91 79.76 2,588 -0.19(-0.24%)
Jul 11, 2012 80.24 80.42 79.59 79.95 7,919 +0.05(+0.06%)
Jul 10, 2012 81.48 81.60 79.90 79.90 5,831 -0.90(-1.12%)
Jul 09, 2012 80.64 80.92 80.63 80.80 1,504 -0.41(-0.50%)
Jul 06, 2012 81.52 81.52 81.08 81.21 2,644 -1.15(-1.40%)
Jul 05, 2012 82.21 82.45 82.07 82.36 2,115 +0.13(+0.15%)
Jul 03, 2012 81.71 82.31 81.71 82.24 1,247 +0.92(+1.13%)
Jul 02, 2012 80.98 81.32 80.45 81.32 3,860 +0.72(+0.89%)
Jun 29, 2012 80.03 80.68 79.88 80.60 7,873 +2.02(+2.57%)
Jun 28, 2012 77.79 78.58 77.43 78.58 5,589 +0.19(+0.25%)
Jun 27, 2012 77.53 78.38 77.53 78.38 3,187 +1.00(+1.30%)
Jun 26, 2012 77.33 77.52 76.71 77.38 5,390 +0.41(+0.53%)
Jun 25, 2012 77.08 77.21 76.68 76.97 6,060 -1.38(-1.76%)
Jun 22, 2012 77.80 78.35 77.77 78.35 9,107 +0.78(+1.01%)
Jun 21, 2012 79.33 79.44 77.54 77.57 17,437 -1.92(-2.41%)
Jun 20, 2012 79.44 79.77 79.16 79.49 9,783 -0.38(-0.47%)
Jun 19, 2012 79.67 79.93 79.67 79.87 3,623 +1.33(+1.70%)
Jun 18, 2012 78.32 78.59 78.07 78.53 2,543 +0.51(+0.65%)
Jun 15, 2012 77.57 78.03 77.57 78.03 3,358 +0.61(+0.79%)
Jun 14, 2012 76.72 77.64 76.50 77.41 10,545 +0.76(+0.99%)
Jun 13, 2012 77.31 77.85 76.38 76.65 8,388 -1.11(-1.43%)
Jun 12, 2012 76.96 77.76 76.53 77.76 7,756 +0.99(+1.29%)
Jun 11, 2012 79.25 79.25 76.76 76.78 6,083 -1.53(-1.96%)
Jun 08, 2012 77.21 78.31 77.21 78.31 1,570 +0.46(+0.60%)
Jun 07, 2012 79.41 79.47 77.84 77.84 9,879 -0.31(-0.39%)
Jun 06, 2012 76.95 78.18 76.95 78.15 7,126 +1.97(+2.59%)
Jun 05, 2012 74.93 76.21 74.88 76.18 2,566 +0.86(+1.14%)
Jun 04, 2012 75.93 75.93 74.71 75.32 3,387 -0.46(-0.60%)
Jun 01, 2012 76.27 76.66 75.78 75.78 6,322 -2.10(-2.69%)
May 31, 2012 77.35 78.06 77.31 77.88 5,561 -0.68(-0.87%)
May 30, 2012 79.31 79.31 78.44 78.56 3,799 -1.15(-1.44%)
May 29, 2012 79.69 80.16 79.37 79.71 3,707 +1.06(+1.35%)
May 25, 2012 78.84 79.05 78.62 78.65 5,637 -0.08(-0.10%)
May 24, 2012 78.64 78.76 77.97 78.73 24,394 +1.24(+1.60%)
May 23, 2012 77.32 77.67 76.99 77.49 9,205 -0.87(-1.11%)
May 22, 2012 78.34 78.56 78.34 78.36 2,634 +0.31(+0.40%)
May 21, 2012 77.17 78.05 77.06 78.05 2,013 +1.53(+1.99%)
May 18, 2012 77.52 77.87 76.52 76.52 5,190 -1.35(-1.73%)
May 17, 2012 79.44 79.44 77.87 77.87 14,278 -1.52(-1.92%)
May 16, 2012 80.26 80.65 79.39 79.39 4,106 -0.42(-0.53%)
May 15, 2012 80.18 80.65 79.81 79.82 4,308 -0.39(-0.48%)
May 14, 2012 80.70 80.79 80.20 80.20 4,105 -1.12(-1.38%)
May 11, 2012 80.97 81.90 80.97 81.32 3,218 -0.10(-0.12%)
May 10, 2012 81.92 81.92 81.17 81.42 12,187 +0.09(+0.11%)
May 09, 2012 80.69 81.59 80.57 81.33 17,074 -0.31(-0.38%)
May 08, 2012 81.15 81.75 80.38 81.65 7,244 -0.33(-0.40%)
May 07, 2012 81.40 82.13 81.40 81.98 7,237 +0.09(+0.11%)
May 04, 2012 82.78 82.78 81.59 81.89 10,496 -1.14(-1.37%)
May 03, 2012 84.39 84.40 83.02 83.02 8,871 -1.53(-1.81%)
May 02, 2012 83.69 84.60 83.58 84.55 7,371 +0.27(+0.32%)
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.