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, 2012 83.02 83.02 82.49 83.02 2,927 +0.15(+0.18%)
Aug 30, 2012 83.15 83.15 82.76 82.87 2,615 -0.73(-0.87%)
Aug 29, 2012 83.46 83.76 83.46 83.60 548 +0.80(+0.97%)
Aug 27, 2012 83.05 83.33 82.78 82.80 3,825 +0.04(+0.04%)
Aug 24, 2012 82.25 82.99 82.25 82.76 1,407 +0.14(+0.17%)
Aug 23, 2012 82.85 82.98 82.41 82.62 12,661 -0.52(-0.62%)
Aug 22, 2012 83.31 83.47 82.97 83.13 4,116 -0.36(-0.44%)
Aug 21, 2012 83.87 84.36 83.50 83.50 5,247 +0.08(+0.10%)
Aug 20, 2012 83.47 83.47 83.02 83.42 8,882 -0.40(-0.47%)
Aug 17, 2012 83.16 83.81 83.16 83.81 2,846 +0.79(+0.96%)
Aug 16, 2012 82.11 83.07 82.05 83.02 6,259 +0.80(+0.98%)
Aug 15, 2012 81.39 82.22 81.39 82.22 4,108 +0.84(+1.03%)
Aug 14, 2012 82.09 82.09 81.38 81.38 5,561 -0.32(-0.39%)
Aug 13, 2012 81.71 81.73 81.08 81.70 8,415 -0.16(-0.20%)
Aug 10, 2012 81.69 81.86 81.45 81.86 9,596 -0.14(-0.16%)
Aug 09, 2012 81.77 82.06 81.77 81.99 5,497 +0.32(+0.40%)
Aug 08, 2012 81.16 81.82 81.16 81.67 5,682 +0.11(+0.13%)
Aug 07, 2012 81.18 81.98 81.18 81.56 5,260 +0.59(+0.73%)
Aug 06, 2012 80.28 81.02 80.28 80.97 7,462 +0.74(+0.92%)
Aug 03, 2012 79.59 80.52 79.59 80.23 7,765 +1.86(+2.37%)
Aug 02, 2012 78.40 78.46 77.99 78.37 4,679 -0.31(-0.39%)
Aug 01, 2012 79.95 79.95 78.68 78.68 23,787 -1.15(-1.44%)
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%)
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.