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 29, 2014 126.00 126.43 126.43 126.43 1,837 +0.58(+0.46%)
Aug 28, 2014 125.32 125.88 125.32 125.84 2,364 -0.33(-0.26%)
Aug 27, 2014 126.16 126.18 126.16 126.18 1,140 -0.27(-0.21%)
Aug 26, 2014 126.11 126.47 126.11 126.44 2,631 +0.87(+0.69%)
Aug 25, 2014 125.98 125.98 125.49 125.58 1,382 -0.13(-0.10%)
Aug 22, 2014 125.62 125.70 125.08 125.70 2,180 +0.06(+0.04%)
Aug 21, 2014 124.77 125.65 124.58 125.65 4,867 +0.42(+0.33%)
Aug 20, 2014 124.51 125.32 124.51 125.23 5,899 +0.16(+0.12%)
Aug 19, 2014 125.26 124.62 124.96 125.08 4,006 +0.46(+0.37%)
Aug 18, 2014 123.83 124.62 123.83 124.62 866 +2.38(+1.95%)
Aug 15, 2014 123.52 123.52 122.18 122.24 2,381 -0.76(-0.62%)
Aug 14, 2014 123.05 123.05 122.88 122.99 1,848 +0.30(+0.25%)
Aug 13, 2014 122.29 122.69 122.29 122.69 1,204 +1.08(+0.89%)
Aug 12, 2014 122.15 122.61 121.50 121.61 2,307 -1.38(-1.13%)
Aug 11, 2014 122.94 123.24 122.94 123.00 1,338 +1.32(+1.08%)
Aug 08, 2014 120.76 121.67 120.76 121.68 2,168 +1.16(+0.96%)
Aug 07, 2014 121.50 121.50 120.45 120.52 2,721 -0.62(-0.51%)
Aug 06, 2014 120.04 121.50 120.04 121.15 3,052 +0.52(+0.43%)
Aug 05, 2014 120.75 121.40 120.42 120.63 1,793 -0.59(-0.49%)
Aug 04, 2014 120.45 121.37 119.82 121.22 6,716 +1.26(+1.05%)
Aug 01, 2014 120.59 120.71 119.64 119.96 4,919 -0.99(-0.82%)
Jul 31, 2014 122.21 122.21 120.90 120.95 2,652 -1.95(-1.59%)
Jul 30, 2014 123.47 123.47 122.59 122.90 2,217 -0.13(-0.11%)
Jul 29, 2014 123.34 123.34 122.76 123.03 1,656 -0.04(-0.04%)
Jul 28, 2014 123.55 123.55 122.42 123.08 5,727 -0.42(-0.34%)
Jul 25, 2014 123.42 123.50 123.42 123.50 699 -0.64(-0.52%)
Jul 24, 2014 124.88 124.92 124.14 124.14 1,650 -0.30(-0.24%)
Jul 23, 2014 124.47 125.01 124.34 124.45 6,991 -0.45(-0.36%)
Jul 22, 2014 124.75 125.33 124.75 124.90 5,490 +0.82(+0.66%)
Jul 21, 2014 123.88 124.08 123.64 124.08 2,648 -0.32(-0.26%)
Jul 18, 2014 122.76 124.42 122.76 124.40 1,396 +1.64(+1.33%)
Jul 17, 2014 123.83 124.08 122.75 122.76 20,580 -2.07(-1.66%)
Jul 16, 2014 124.76 124.83 124.00 124.83 2,912 +0.45(+0.36%)
Jul 15, 2014 125.02 125.02 124.34 124.38 10,466 -0.84(-0.67%)
Jul 14, 2014 125.31 125.45 125.17 125.22 5,687 +0.73(+0.59%)
Jul 11, 2014 125.18 125.18 124.37 124.49 4,595 -0.71(-0.57%)
Jul 10, 2014 124.04 125.42 123.59 125.20 5,135 -0.83(-0.66%)
Jul 09, 2014 126.35 126.62 125.82 126.03 2,078 -0.12(-0.09%)
Jul 08, 2014 126.09 126.15 125.57 126.15 2,773 -0.98(-0.77%)
Jul 07, 2014 128.43 128.43 127.13 127.13 1,787 -1.57(-1.22%)
Jul 03, 2014 128.54 128.70 128.70 128.70 972 +0.76(+0.59%)
Jul 02, 2014 128.56 128.56 127.80 127.94 2,126 -0.89(-0.69%)
Jul 01, 2014 128.02 129.16 128.02 128.83 4,108 +1.78(+1.40%)
Jun 30, 2014 126.75 127.06 126.75 127.06 2,096 +0.29(+0.23%)
Jun 27, 2014 125.50 126.79 125.50 126.77 2,335 +0.76(+0.60%)
Jun 26, 2014 126.06 126.08 125.50 126.01 12,296 -0.57(-0.45%)
Jun 25, 2014 125.13 126.58 125.13 126.58 3,100 +0.74(+0.59%)
Jun 24, 2014 126.78 127.51 125.78 125.84 17,832 -1.27(-1.00%)
Jun 23, 2014 127.37 127.37 126.88 127.11 17,671 -0.07(-0.05%)
Jun 20, 2014 127.06 127.18 126.99 127.17 5,659 +0.42(+0.33%)
Jun 19, 2014 126.92 126.92 126.11 126.76 3,916 +1.04(+0.83%)
Jun 18, 2014 125.80 125.80 125.63 125.72 1,234 -0.25(-0.20%)
Jun 17, 2014 124.87 126.22 124.74 125.96 3,316 +1.17(+0.93%)
Jun 16, 2014 124.93 124.98 124.80 124.80 1,065 +0.25(+0.20%)
Jun 13, 2014 124.10 124.66 123.59 124.55 2,586 +0.43(+0.34%)
Jun 12, 2014 124.24 124.75 124.12 124.12 3,724 -1.09(-0.87%)
Jun 11, 2014 125.27 125.27 125.00 125.22 1,783 -0.27(-0.21%)
Jun 10, 2014 125.56 125.59 125.14 125.48 2,845 +0.46(+0.37%)
Jun 06, 2014 124.45 125.00 124.45 125.03 3,599 +1.08(+0.87%)
Jun 05, 2014 122.04 124.01 121.93 123.95 7,141 +2.03(+1.67%)
Jun 04, 2014 120.94 121.91 120.78 121.91 1,839 +0.60(+0.50%)
Jun 03, 2014 120.79 121.50 120.79 121.31 2,337 -0.12(-0.10%)
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.