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 30, 2013 104.51 104.51 102.94 103.01 4,488 -1.61(-1.54%)
Aug 29, 2013 104.37 104.95 104.37 104.62 2,647 +0.70(+0.67%)
Aug 28, 2013 103.99 104.27 103.83 103.92 4,734 +0.09(+0.09%)
Aug 27, 2013 104.96 105.31 103.74 103.83 5,030 -2.20(-2.07%)
Aug 26, 2013 106.59 106.59 105.84 106.03 3,381 -0.18(-0.17%)
Aug 23, 2013 106.21 106.29 105.62 106.21 6,420 +0.19(+0.18%)
Aug 22, 2013 105.55 106.15 105.23 106.02 3,867 +1.12(+1.07%)
Aug 21, 2013 105.03 105.70 104.53 104.90 3,841 -0.50(-0.47%)
Aug 20, 2013 104.34 105.62 104.34 105.40 4,879 +1.62(+1.56%)
Aug 19, 2013 105.03 105.03 103.78 103.78 5,705 -1.08(-1.03%)
Aug 16, 2013 104.99 105.55 104.83 104.86 6,624 -0.43(-0.41%)
Aug 15, 2013 106.07 106.09 105.21 105.29 16,133 -2.03(-1.90%)
Aug 14, 2013 107.71 107.76 107.30 107.32 5,535 -0.33(-0.31%)
Aug 13, 2013 107.85 107.85 107.29 107.65 3,867 -0.19(-0.18%)
Aug 12, 2013 107.18 107.89 106.79 107.84 12,718 +0.41(+0.38%)
Aug 09, 2013 107.30 107.79 107.03 107.43 3,709 +0.00(+0.00%)
Aug 08, 2013 107.24 107.63 106.96 107.43 2,945 +0.67(+0.63%)
Aug 07, 2013 107.26 107.30 106.69 106.76 9,922 -0.89(-0.82%)
Aug 06, 2013 108.51 108.51 107.46 107.65 12,341 -1.17(-1.08%)
Aug 05, 2013 108.38 108.92 108.38 108.83 10,739 +0.30(+0.28%)
Aug 02, 2013 108.40 108.56 108.19 108.52 13,127 -0.06(-0.06%)
Aug 01, 2013 108.01 108.75 108.01 108.59 6,058 +1.54(+1.44%)
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%)
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.