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, 2015 124.07 125.06 124.07 124.47 7,902 +0.29(+0.23%)
Aug 28, 2015 123.50 124.63 123.50 124.18 4,126 +0.73(+0.59%)
Aug 27, 2015 122.18 123.87 121.58 123.45 6,292 +2.58(+2.13%)
Aug 26, 2015 119.78 121.02 118.57 120.88 7,609 +3.22(+2.74%)
Aug 25, 2015 120.70 120.88 117.56 117.66 5,658 -1.06(-0.89%)
Aug 24, 2015 109.66 124.77 86.13 118.72 41,580 -5.46(-4.39%)
Aug 21, 2015 124.36 125.71 124.07 124.17 13,849 -2.25(-1.78%)
Aug 20, 2015 128.04 128.08 126.42 126.42 2,340 -3.57(-2.75%)
Aug 19, 2015 129.91 129.99 128.72 129.99 67,122 -0.59(-0.45%)
Aug 18, 2015 131.20 131.20 130.31 130.59 3,640 -0.58(-0.44%)
Aug 17, 2015 129.34 131.17 129.34 131.17 4,715 +1.24(+0.95%)
Aug 14, 2015 129.04 129.95 129.04 129.93 4,382 +1.04(+0.81%)
Aug 13, 2015 128.45 128.89 128.45 128.89 1,583 -0.14(-0.11%)
Aug 12, 2015 128.83 129.03 127.53 129.03 5,246 -0.39(-0.30%)
Aug 11, 2015 130.19 130.20 129.10 129.43 11,813 -1.23(-0.94%)
Aug 10, 2015 130.37 130.68 130.12 130.65 2,296 +1.60(+1.24%)
Aug 07, 2015 129.51 129.51 128.79 129.05 4,002 -0.63(-0.48%)
Aug 06, 2015 130.95 131.26 129.03 129.68 4,589 -1.32(-1.01%)
Aug 05, 2015 131.57 132.39 130.94 131.00 2,785 +0.26(+0.20%)
Aug 04, 2015 131.06 131.40 130.56 130.75 4,533 -0.04(-0.03%)
Aug 03, 2015 131.49 131.49 130.54 130.78 3,614 -0.72(-0.55%)
Jul 31, 2015 131.41 132.08 131.25 131.51 9,544 +0.41(+0.31%)
Jul 30, 2015 130.69 131.20 130.06 131.09 9,373 +0.52(+0.40%)
Jul 29, 2015 129.76 130.57 129.76 130.57 4,548 +0.96(+0.74%)
Jul 28, 2015 128.89 129.62 128.26 129.62 6,875 +1.24(+0.97%)
Jul 27, 2015 129.25 129.26 128.37 128.37 19,100 -1.74(-1.34%)
Jul 24, 2015 130.81 130.81 130.06 130.11 3,150 -1.55(-1.18%)
Jul 23, 2015 133.30 133.30 131.66 131.66 3,083 -1.16(-0.88%)
Jul 22, 2015 131.93 133.01 131.93 132.82 2,443 +0.14(+0.10%)
Jul 21, 2015 133.76 133.76 132.59 132.69 3,050 -0.55(-0.41%)
Jul 20, 2015 133.64 133.76 133.20 133.24 5,165 -0.37(-0.27%)
Jul 17, 2015 134.18 134.18 133.57 133.60 1,529 -1.15(-0.85%)
Jul 16, 2015 134.94 134.94 134.70 134.75 1,918 +0.65(+0.48%)
Jul 15, 2015 135.10 135.10 134.07 134.11 5,577 -1.00(-0.74%)
Jul 14, 2015 134.56 135.11 134.56 135.11 8,995 +0.51(+0.38%)
Jul 13, 2015 134.20 134.62 134.08 134.60 3,195 +1.00(+0.75%)
Jul 10, 2015 133.57 133.72 133.27 133.59 1,694 +1.34(+1.01%)
Jul 09, 2015 133.21 133.21 132.25 132.25 3,976 +0.59(+0.45%)
Jul 08, 2015 133.06 133.28 131.50 131.67 3,278 -1.43(-1.07%)
Jul 07, 2015 133.12 133.42 131.66 133.10 4,289 -0.63(-0.47%)
Jul 06, 2015 133.31 134.29 133.06 133.72 3,670 -0.41(-0.31%)
Jul 02, 2015 135.02 134.14 134.14 134.14 21,787 -0.39(-0.29%)
Jul 01, 2015 135.46 138.14 134.14 134.53 9,190 +0.41(+0.31%)
Jun 30, 2015 134.85 134.85 133.89 134.12 5,489 +0.46(+0.34%)
Jun 29, 2015 136.24 136.24 133.66 133.66 4,358 -3.13(-2.29%)
Jun 26, 2015 137.02 137.43 136.47 136.79 4,113 -0.16(-0.12%)
Jun 25, 2015 137.64 137.64 136.95 136.95 2,265 -0.30(-0.22%)
Jun 24, 2015 138.17 138.32 137.23 137.25 2,901 -1.07(-0.77%)
Jun 23, 2015 137.95 138.31 137.95 138.31 2,036 +0.37(+0.27%)
Jun 22, 2015 138.24 138.37 137.93 137.94 3,277 +0.33(+0.24%)
Jun 19, 2015 137.69 137.70 137.54 137.61 2,629 +0.10(+0.07%)
Jun 18, 2015 137.03 137.96 137.03 137.51 3,155 +0.85(+0.62%)
Jun 17, 2015 136.91 136.91 136.07 136.66 2,898 +0.00(+0.00%)
Jun 16, 2015 135.28 136.69 135.27 136.66 4,606 +1.01(+0.75%)
Jun 15, 2015 134.76 135.92 134.65 135.65 9,970 -0.49(-0.36%)
Jun 12, 2015 135.90 136.33 135.88 136.14 4,857 -0.45(-0.33%)
Jun 11, 2015 136.45 136.74 136.37 136.59 6,195 +0.14(+0.10%)
Jun 10, 2015 135.21 136.59 135.21 136.45 3,357 +1.78(+1.32%)
Jun 09, 2015 134.55 134.75 134.03 134.67 3,682 -0.28(-0.21%)
Jun 08, 2015 135.42 135.43 134.74 134.95 3,790 -0.34(-0.25%)
Jun 05, 2015 134.20 135.29 134.20 135.29 4,093 +0.44(+0.33%)
Jun 04, 2015 135.75 135.75 134.71 134.84 3,743 -1.40(-1.03%)
Jun 03, 2015 135.44 136.53 135.20 136.24 16,806 +1.03(+0.76%)
Jun 02, 2015 134.50 135.75 134.27 135.21 3,615 +0.30(+0.22%)
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.