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, 2013 107.38 107.93 107.05 107.05 11,009 +0.07(+0.07%)
Jul 30, 2013 107.04 107.18 106.78 106.97 3,014 +0.27(+0.26%)
Jul 29, 2013 107.25 107.31 106.38 106.70 4,004 -0.49(-0.46%)
Jul 26, 2013 107.28 107.28 106.63 107.19 4,171 -0.60(-0.55%)
Jul 25, 2013 107.00 107.79 106.83 107.79 20,352 +0.77(+0.72%)
Jul 24, 2013 108.49 108.55 106.93 107.02 6,392 -1.01(-0.93%)
Jul 23, 2013 108.69 108.69 108.03 108.03 3,619 -0.16(-0.15%)
Jul 22, 2013 108.15 108.39 108.04 108.19 9,936 +0.16(+0.14%)
Jul 19, 2013 107.84 108.07 107.62 108.04 3,745 -0.02(-0.02%)
Jul 18, 2013 107.43 108.44 107.43 108.06 8,261 +0.94(+0.87%)
Jul 17, 2013 107.22 107.53 106.98 107.12 7,005 +0.30(+0.28%)
Jul 16, 2013 107.51 107.51 106.58 106.82 4,792 -0.47(-0.44%)
Jul 15, 2013 106.97 107.42 106.93 107.29 12,637 +0.43(+0.40%)
Jul 12, 2013 106.64 106.98 106.64 106.86 6,154 +0.36(+0.34%)
Jul 11, 2013 106.73 106.73 106.20 106.50 5,783 +1.19(+1.13%)
Jul 10, 2013 105.08 105.45 104.88 105.31 4,212 +0.16(+0.16%)
Jul 09, 2013 104.83 105.30 104.12 105.14 7,948 +1.03(+0.99%)
Jul 08, 2013 104.36 104.53 104.03 104.12 15,611 +0.61(+0.59%)
Jul 05, 2013 103.29 103.50 102.68 103.50 4,981 +1.15(+1.13%)
Jul 03, 2013 102.06 102.52 101.81 102.35 3,667 +0.35(+0.34%)
Jul 02, 2013 102.32 102.91 101.75 102.00 9,000 -0.22(-0.21%)
Jul 01, 2013 101.66 102.78 101.41 102.22 43,201 +1.59(+1.58%)
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%)
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.