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 (%)
Aug 31, 2007 76.49 76.92 76.05 76.63 7,421 +1.04(+1.38%)
Aug 30, 2007 75.35 76.47 75.35 75.58 10,961 -0.60(-0.78%)
Aug 29, 2007 74.79 76.18 74.65 76.18 6,736 +2.08(+2.80%)
Aug 28, 2007 75.68 75.68 74.10 74.10 6,850 -2.12(-2.78%)
Aug 27, 2007 76.98 76.98 76.22 76.22 8,677 -0.94(-1.21%)
Aug 24, 2007 76.21 77.16 76.21 77.16 8,791 +1.09(+1.43%)
Aug 23, 2007 77.63 77.63 75.92 76.07 20,894 -1.06(-1.38%)
Aug 22, 2007 77.02 77.23 76.61 77.14 5,252 +0.91(+1.19%)
Aug 21, 2007 75.93 76.62 75.87 76.23 10,961 +0.22(+0.29%)
Aug 20, 2007 76.14 76.38 75.30 76.01 6,736 +0.31(+0.40%)
Aug 17, 2007 76.41 77.19 75.31 75.71 65,653 +1.84(+2.49%)
Aug 16, 2007 72.52 73.92 71.43 73.87 78,098 +1.00(+1.37%)
Aug 15, 2007 73.87 75.08 72.70 72.87 30,485 -1.13(-1.53%)
Aug 14, 2007 75.75 75.85 74.00 74.00 8,791 -1.73(-2.29%)
Aug 13, 2007 77.57 77.57 75.70 75.73 8,563 -0.60(-0.79%)
Aug 10, 2007 73.92 77.42 73.92 76.34 34,025 +1.25(+1.67%)
Aug 09, 2007 75.38 76.33 75.08 75.08 35,281 -1.39(-1.82%)
Aug 08, 2007 76.27 77.36 75.56 76.48 90,886 +1.08(+1.43%)
Aug 07, 2007 74.29 75.64 73.91 75.40 17,241 +0.36(+0.48%)
Aug 06, 2007 73.99 75.05 72.92 75.04 44,986 +0.77(+1.04%)
Aug 03, 2007 75.30 76.77 74.27 74.27 17,012 -2.50(-3.25%)
Aug 02, 2007 76.58 77.02 76.05 76.77 64,054 +0.31(+0.40%)
Aug 01, 2007 76.56 76.77 75.06 76.46 154,370 +0.39(+0.52%)
Jul 31, 2007 77.45 77.85 75.90 76.06 23,977 -0.80(-1.04%)
Jul 30, 2007 75.89 76.91 74.91 76.86 43,730 +0.78(+1.02%)
Jul 27, 2007 76.89 77.66 75.99 76.08 34,938 -1.11(-1.44%)
Jul 26, 2007 78.28 78.54 76.25 77.19 56,290 -2.13(-2.68%)
Jul 25, 2007 79.97 80.04 78.10 79.32 44,872 +0.01(+0.01%)
Jul 24, 2007 80.49 80.49 79.14 79.31 38,135 -2.16(-2.66%)
Jul 23, 2007 81.95 82.27 81.48 81.48 9,020 -0.25(-0.31%)
Jul 20, 2007 82.71 82.71 81.16 81.73 73,988 -1.26(-1.52%)
Jul 19, 2007 83.12 83.27 82.99 82.99 3,996 +0.37(+0.45%)
Jul 18, 2007 82.55 82.62 81.63 82.62 14,158 -0.31(-0.37%)
Jul 17, 2007 83.14 83.37 82.93 82.93 18,268 +0.18(+0.22%)
Jul 16, 2007 82.96 83.38 82.61 82.75 12,217 -0.65(-0.78%)
Jul 13, 2007 83.06 83.48 82.94 83.40 2,055 +0.19(+0.23%)
Jul 12, 2007 82.51 83.20 82.51 83.20 14,500 +1.30(+1.58%)
Jul 11, 2007 81.66 82.06 81.53 81.91 4,795 +0.06(+0.07%)
Jul 10, 2007 82.76 82.76 81.84 81.84 11,075 -1.39(-1.67%)
Jul 09, 2007 83.19 83.24 82.76 83.24 2,055 +0.15(+0.18%)
Jul 06, 2007 82.88 83.25 82.76 83.09 3,311 +0.11(+0.13%)
Jul 05, 2007 82.83 83.04 82.56 82.98 4,452 +0.10(+0.12%)
Jul 03, 2007 82.41 82.89 82.41 82.89 5,594 +0.52(+0.63%)
Jul 02, 2007 82.01 82.46 81.92 82.37 19,410 +1.11(+1.37%)
Jun 29, 2007 82.06 82.65 81.24 81.26 7,650 -0.88(-1.07%)
Jun 28, 2007 82.19 82.64 82.13 82.13 11,988 +0.09(+0.11%)
Jun 27, 2007 80.49 82.06 80.49 82.05 17,926 +1.38(+1.70%)
Jun 26, 2007 81.29 81.29 80.65 80.67 11,988 -0.23(-0.28%)
Jun 25, 2007 81.53 81.88 80.71 80.90 44,644 -0.68(-0.84%)
Jun 22, 2007 82.08 82.24 81.16 81.58 8,335 -0.60(-0.74%)
Jun 21, 2007 81.89 82.33 81.32 82.19 14,957 +0.29(+0.35%)
Jun 20, 2007 83.13 83.16 81.90 81.90 5,138 -1.06(-1.28%)
Jun 19, 2007 82.35 83.09 82.35 82.96 2,055 +0.04(+0.05%)
Jun 18, 2007 83.04 83.07 82.58 82.91 22,379 -0.16(-0.19%)
Jun 15, 2007 83.16 83.33 82.97 83.07 6,051 +1.09(+1.34%)
Jun 14, 2007 81.84 82.23 81.84 81.98 7,079 +0.29(+0.36%)
Jun 13, 2007 80.88 81.69 80.82 81.69 11,075 +1.36(+1.70%)
Jun 12, 2007 81.01 81.21 80.27 80.32 14,729 -1.16(-1.43%)
Jun 11, 2007 81.23 81.82 81.02 81.49 14,500 -0.16(-0.19%)
Jun 08, 2007 80.57 81.68 80.45 81.64 13,130 +0.95(+1.18%)
Jun 07, 2007 81.73 82.07 80.65 80.69 26,147 -1.44(-1.75%)
Jun 06, 2007 82.40 82.40 81.99 82.13 5,252 -0.88(-1.07%)
Jun 05, 2007 83.40 83.40 82.69 83.01 9,705 -0.53(-0.64%)
Jun 04, 2007 83.20 83.64 83.05 83.54 15,642 +0.12(+0.15%)
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.