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, 2009 55.89 55.89 55.40 55.67 11,929 -0.95(-1.67%)
Aug 28, 2009 57.29 57.29 56.19 56.61 7,413 -0.03(-0.05%)
Aug 27, 2009 56.42 56.69 55.41 56.64 10,614 +0.25(+0.43%)
Aug 26, 2009 56.45 56.69 56.20 56.39 9,339 -0.15(-0.26%)
Aug 25, 2009 56.67 56.98 56.50 56.54 9,201 +0.27(+0.48%)
Aug 24, 2009 56.60 56.94 56.11 56.27 8,125 -0.06(-0.11%)
Aug 21, 2009 55.65 56.44 55.57 56.33 21,118 +1.35(+2.45%)
Aug 20, 2009 54.22 55.11 54.22 54.98 13,872 +0.65(+1.19%)
Aug 19, 2009 53.29 54.54 53.15 54.34 9,999 +0.17(+0.31%)
Aug 18, 2009 53.48 54.17 53.38 54.17 9,599 +0.95(+1.78%)
Aug 17, 2009 53.87 53.87 53.16 53.22 19,142 -1.67(-3.05%)
Aug 14, 2009 55.80 55.80 54.38 54.90 24,979 -0.94(-1.69%)
Aug 13, 2009 55.80 55.86 55.08 55.84 26,836 +0.43(+0.77%)
Aug 12, 2009 55.07 55.84 55.07 55.41 9,810 +0.75(+1.38%)
Aug 11, 2009 54.60 54.76 54.24 54.66 25,496 -0.69(-1.25%)
Aug 10, 2009 55.43 55.68 55.04 55.35 35,663 -0.30(-0.54%)
Aug 07, 2009 55.27 56.04 54.72 55.65 41,689 +1.55(+2.87%)
Aug 06, 2009 54.86 54.86 53.90 54.10 18,363 -0.63(-1.15%)
Aug 05, 2009 55.28 55.28 54.27 54.73 20,165 -0.50(-0.90%)
Aug 04, 2009 54.48 55.39 54.46 55.23 46,073 +0.55(+1.01%)
Aug 03, 2009 54.46 54.83 53.86 54.68 36,388 +1.08(+2.01%)
Jul 31, 2009 53.51 54.26 53.51 53.60 33,309 -0.03(-0.07%)
Jul 30, 2009 53.32 54.35 53.32 53.63 26,722 +0.70(+1.32%)
Jul 29, 2009 52.65 52.94 52.48 52.93 9,532 -0.15(-0.28%)
Jul 28, 2009 53.07 53.34 52.34 53.08 26,187 -0.10(-0.18%)
Jul 27, 2009 52.95 53.30 52.43 53.18 24,268 +0.29(+0.55%)
Jul 24, 2009 52.31 52.94 52.01 52.89 301 +0.28(+0.53%)
Jul 23, 2009 51.00 52.72 50.94 52.61 28,063 +1.72(+3.37%)
Jul 22, 2009 50.39 51.11 50.31 50.89 25,925 +0.26(+0.52%)
Jul 21, 2009 51.17 51.17 49.88 50.63 43,001 -0.11(-0.22%)
Jul 20, 2009 50.38 50.74 50.14 50.74 16,200 +0.63(+1.26%)
Jul 17, 2009 50.25 50.25 49.77 50.11 21,804 -0.03(-0.05%)
Jul 16, 2009 49.00 50.38 49.00 50.14 20,700 +0.76(+1.54%)
Jul 15, 2009 48.53 49.51 48.51 49.38 24,644 +1.61(+3.37%)
Jul 14, 2009 47.20 47.77 46.95 47.77 15,502 +0.66(+1.39%)
Jul 13, 2009 46.21 47.20 46.21 47.11 16,049 +1.00(+2.17%)
Jul 10, 2009 45.76 46.29 45.55 46.11 31,078 +0.10(+0.21%)
Jul 09, 2009 46.07 46.42 45.74 46.02 35,773 +0.13(+0.29%)
Jul 08, 2009 46.42 46.56 45.13 45.88 69,599 -0.35(-0.76%)
Jul 07, 2009 47.11 47.24 46.12 46.23 52,519 -1.02(-2.15%)
Jul 06, 2009 47.37 47.40 46.51 47.25 16,786 -0.62(-1.30%)
Jul 02, 2009 48.77 48.77 47.77 47.87 31,816 -1.77(-3.56%)
Jul 01, 2009 49.15 50.01 49.15 49.64 16,123 +0.90(+1.85%)
Jun 30, 2009 49.08 49.34 48.52 48.74 35,151 -0.21(-0.43%)
Jun 29, 2009 48.80 49.15 48.25 48.95 24,215 +0.18(+0.36%)
Jun 26, 2009 48.03 48.79 47.93 48.77 14,114 +0.64(+1.33%)
Jun 25, 2009 47.49 48.16 47.43 48.13 20,487 +1.12(+2.38%)
Jun 24, 2009 47.03 47.73 46.81 47.01 13,174 +0.49(+1.05%)
Jun 23, 2009 47.26 47.29 46.37 46.52 30,353 -0.48(-1.01%)
Jun 22, 2009 48.56 48.56 47.00 47.00 39,008 -2.10(-4.27%)
Jun 19, 2009 49.54 49.54 48.87 49.10 10,366 +0.28(+0.57%)
Jun 18, 2009 48.32 48.98 48.10 48.82 23,661 +0.19(+0.40%)
Jun 17, 2009 48.51 49.15 47.90 48.63 25,261 -0.03(-0.05%)
Jun 16, 2009 50.11 50.11 48.38 48.65 29,059 -0.93(-1.87%)
Jun 15, 2009 50.11 50.12 49.21 49.58 20,189 -1.34(-2.63%)
Jun 12, 2009 50.47 50.93 50.12 50.92 17,915 +0.14(+0.28%)
Jun 11, 2009 50.78 51.35 50.78 50.78 21,681 +0.18(+0.35%)
Jun 10, 2009 51.47 51.47 49.79 50.60 32,045 -0.33(-0.65%)
Jun 09, 2009 50.78 51.20 50.47 50.94 61,933 +0.51(+1.01%)
Jun 08, 2009 50.27 51.03 49.92 50.43 59,253 -0.53(-1.03%)
Jun 05, 2009 51.57 51.79 50.64 50.95 70,416 -0.08(-0.15%)
Jun 04, 2009 50.58 51.13 50.03 51.03 38,677 +1.00(+2.00%)
Jun 03, 2009 50.54 50.54 49.54 50.04 28,211 -0.81(-1.60%)
Jun 02, 2009 50.49 51.10 50.24 50.85 49,649 +0.23(+0.45%)
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.