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, 2011 74.75 75.74 74.15 74.52 24,132 -0.03(-0.04%)
Aug 30, 2011 73.91 74.91 73.29 74.55 12,725 +0.45(+0.61%)
Aug 29, 2011 71.79 74.09 71.79 74.09 9,919 +3.18(+4.49%)
Aug 26, 2011 68.74 71.14 68.23 70.91 11,179 +1.59(+2.29%)
Aug 25, 2011 71.53 72.06 69.28 69.32 7,231 -1.46(-2.07%)
Aug 24, 2011 69.49 70.87 69.40 70.79 6,668 +1.08(+1.55%)
Aug 23, 2011 66.69 69.71 66.69 69.71 4,386 +3.00(+4.50%)
Aug 22, 2011 68.15 68.15 66.37 66.71 8,583 -0.03(-0.05%)
Aug 19, 2011 67.00 68.71 66.67 66.74 20,509 -1.29(-1.90%)
Aug 18, 2011 69.50 69.51 67.83 68.03 6,567 -3.93(-5.47%)
Aug 17, 2011 72.98 73.28 71.59 71.97 2,936 -0.37(-0.51%)
Aug 16, 2011 72.26 72.95 72.04 72.34 14,167 -1.19(-1.61%)
Aug 15, 2011 72.23 73.52 72.23 73.52 12,148 +2.04(+2.86%)
Aug 12, 2011 71.96 72.17 70.58 71.48 14,929 +0.32(+0.45%)
Aug 11, 2011 68.42 71.63 67.62 71.16 57,655 +3.58(+5.30%)
Aug 10, 2011 68.31 70.29 67.58 67.58 23,252 -3.00(-4.24%)
Aug 09, 2011 72.19 70.80 65.58 70.57 121,272 +3.74(+5.60%)
Aug 08, 2011 70.18 71.63 66.83 66.83 43,543 -5.99(-8.23%)
Aug 05, 2011 74.56 74.70 70.84 72.82 56,215 -1.06(-1.43%)
Aug 04, 2011 77.38 77.38 73.88 73.88 114,493 -4.70(-5.98%)
Aug 03, 2011 78.54 78.58 76.43 78.58 29,407 +0.13(+0.17%)
Aug 02, 2011 80.57 81.37 78.44 78.45 28,758 -2.68(-3.31%)
Aug 01, 2011 82.91 82.91 80.43 81.13 24,567 -0.76(-0.92%)
Jul 29, 2011 81.06 82.35 80.55 81.89 14,567 -0.11(-0.13%)
Jul 28, 2011 82.24 83.27 81.93 82.00 14,429 -0.55(-0.67%)
Jul 27, 2011 84.45 84.45 82.31 82.55 18,271 -2.43(-2.86%)
Jul 26, 2011 85.65 85.65 84.90 84.97 25,136 -0.87(-1.01%)
Jul 25, 2011 85.57 86.41 85.57 85.84 11,580 -0.82(-0.95%)
Jul 22, 2011 86.68 86.71 86.67 86.67 14,729 +0.10(+0.12%)
Jul 21, 2011 85.80 86.69 85.80 86.57 8,053 +1.09(+1.27%)
Jul 20, 2011 85.38 85.58 85.01 85.48 5,338 -0.08(-0.10%)
Jul 19, 2011 84.35 85.56 84.35 85.56 10,679 +1.84(+2.20%)
Jul 18, 2011 84.65 84.83 83.29 83.72 16,009 -1.28(-1.51%)
Jul 15, 2011 85.00 85.00 84.50 85.00 3,575 +0.32(+0.38%)
Jul 14, 2011 85.92 86.29 84.53 84.68 8,306 -1.16(-1.36%)
Jul 13, 2011 86.00 86.61 85.55 85.84 10,933 +0.60(+0.70%)
Jul 12, 2011 85.20 86.08 85.20 85.25 21,394 -0.52(-0.61%)
Jul 11, 2011 86.49 86.94 85.53 85.77 14,080 -1.89(-2.16%)
Jul 08, 2011 87.38 87.67 86.98 87.67 5,847 -0.67(-0.75%)
Jul 07, 2011 87.98 88.56 87.93 88.33 11,793 +1.38(+1.58%)
Jul 06, 2011 86.55 87.05 86.35 86.96 10,151 +0.28(+0.32%)
Jul 05, 2011 86.86 86.86 86.24 86.68 24,642 +0.04(+0.04%)
Jul 01, 2011 85.89 86.69 85.85 86.64 10,909 +1.45(+1.71%)
Jun 30, 2011 84.80 85.36 84.59 85.19 6,190 +0.90(+1.07%)
Jun 29, 2011 83.98 84.51 83.55 84.29 14,779 +0.64(+0.77%)
Jun 28, 2011 82.66 83.69 82.66 83.65 1,919 +1.19(+1.44%)
Jun 27, 2011 81.81 82.46 81.81 82.46 11,293 +0.59(+0.72%)
Jun 24, 2011 82.66 82.91 81.74 81.87 12,319 -0.68(-0.82%)
Jun 23, 2011 81.65 82.56 80.92 82.55 19,680 -0.11(-0.13%)
Jun 22, 2011 82.73 83.60 82.66 82.66 14,073 -0.43(-0.52%)
Jun 21, 2011 82.21 83.10 82.10 83.09 4,127 +1.72(+2.12%)
Jun 20, 2011 81.42 81.52 81.37 81.37 5,858 +0.54(+0.67%)
Jun 17, 2011 81.31 81.50 80.67 80.83 14,688 +0.16(+0.19%)
Jun 16, 2011 80.62 81.24 79.93 80.67 14,422 +0.12(+0.15%)
Jun 15, 2011 81.10 81.56 80.38 80.55 11,024 -1.30(-1.59%)
Jun 14, 2011 80.78 82.02 80.78 81.86 17,453 +1.79(+2.24%)
Jun 13, 2011 80.42 80.86 79.59 80.06 67,791 -0.12(-0.14%)
Jun 10, 2011 81.00 81.07 79.79 80.18 48,678 -1.61(-1.96%)
Jun 09, 2011 80.93 81.79 80.93 81.79 12,791 +0.77(+0.95%)
Jun 08, 2011 81.58 81.66 80.95 81.01 68,319 -1.28(-1.56%)
Jun 07, 2011 82.37 82.37 82.02 82.30 2,690 +0.74(+0.91%)
Jun 06, 2011 82.60 82.87 81.56 81.56 37,940 -1.28(-1.54%)
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.