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 (%)
Sep 30, 2004 52.88 53.08 52.73 52.85 2,283 +0.28(+0.53%)
Sep 29, 2004 52.44 52.63 52.37 52.57 1,826 +0.29(+0.55%)
Sep 28, 2004 51.72 52.28 51.72 52.28 1,370 +0.67(+1.29%)
Sep 27, 2004 51.67 51.67 51.56 51.61 2,626 -0.70(-1.34%)
Sep 24, 2004 52.40 52.51 52.31 52.31 9,819 +0.13(+0.25%)
Sep 23, 2004 52.23 52.30 52.18 52.18 6,508 -0.04(-0.08%)
Sep 22, 2004 52.52 52.52 52.13 52.22 10,161 -0.79(-1.49%)
Sep 21, 2004 52.71 53.07 52.71 53.01 5,366 +0.46(+0.87%)
Sep 20, 2004 52.60 52.64 52.47 52.56 7,193 -0.14(-0.27%)
Sep 17, 2004 52.66 52.79 52.61 52.70 13,130 -0.01(-0.02%)
Sep 16, 2004 52.79 52.83 52.61 52.71 6,394 +0.48(+0.92%)
Sep 15, 2004 52.19 52.35 52.19 52.22 2,397 -0.20(-0.38%)
Sep 14, 2004 52.55 52.55 52.22 52.43 5,937 -0.30(-0.56%)
Sep 13, 2004 52.44 52.78 52.44 52.72 11,075 +0.47(+0.91%)
Sep 10, 2004 51.65 52.34 51.65 52.25 19,182 +0.22(+0.42%)
Sep 09, 2004 51.63 52.17 51.63 52.03 2,283 +0.52(+1.00%)
Sep 08, 2004 51.92 51.92 51.51 51.52 5,823 -0.27(-0.52%)
Sep 07, 2004 51.59 51.97 51.59 51.79 9,362 +0.64(+1.25%)
Sep 03, 2004 51.53 51.53 51.15 51.15 1,484 +0.11(+0.22%)
Sep 02, 2004 50.81 51.03 50.81 51.03 2,397 +0.19(+0.38%)
Sep 01, 2004 50.73 50.86 50.73 50.84 5,366 +0.52(+1.03%)
Aug 31, 2004 50.00 50.32 49.99 50.32 3,082 +0.04(+0.07%)
Aug 30, 2004 50.60 50.60 50.14 50.29 3,082 -0.37(-0.73%)
Aug 27, 2004 50.42 50.66 50.41 50.66 1,141 +0.25(+0.49%)
Aug 26, 2004 50.51 50.60 50.30 50.41 12,445 -0.13(-0.26%)
Aug 25, 2004 50.05 50.59 50.05 50.54 5,252 +0.49(+0.98%)
Aug 24, 2004 50.47 50.47 50.05 50.05 1,826 -0.07(-0.14%)
Aug 23, 2004 50.25 50.43 50.12 50.12 2,283 -0.20(-0.40%)
Aug 20, 2004 49.84 50.32 49.84 50.32 3,082 +0.59(+1.18%)
Aug 19, 2004 49.91 49.92 49.74 49.74 685 +0.25(+0.50%)
Aug 18, 2004 48.81 49.49 48.81 49.49 228 +0.65(+1.33%)
Aug 17, 2004 49.21 49.21 48.84 48.84 2,397 +0.19(+0.40%)
Aug 16, 2004 48.61 48.79 48.61 48.65 2,968 +0.90(+1.89%)
Aug 13, 2004 48.03 48.03 47.75 47.75 799 -0.33(-0.69%)
Aug 12, 2004 48.08 48.08 48.08 48.08 228 -0.21(-0.44%)
Aug 11, 2004 48.10 48.29 48.10 48.29 7,193 -0.58(-1.18%)
Aug 10, 2004 48.76 48.87 48.70 48.87 1,027 +0.94(+1.96%)
Aug 09, 2004 47.93 47.93 47.93 47.93 0 +0.00(+0.00%)
Aug 06, 2004 48.26 48.30 47.93 47.93 1,712 -1.66(-3.36%)
Aug 05, 2004 49.97 49.97 49.50 49.60 1,484 -0.64(-1.27%)
Aug 04, 2004 49.56 50.24 49.56 50.24 799 -0.09(-0.17%)
Aug 03, 2004 50.55 50.55 50.32 50.32 1,598 -0.53(-1.05%)
Aug 02, 2004 50.46 50.86 50.21 50.86 1,141 +0.25(+0.50%)
Jul 30, 2004 50.39 50.69 50.38 50.60 26,489 +0.56(+1.12%)
Jul 29, 2004 50.17 50.17 50.04 50.04 1,941 +0.25(+0.49%)
Jul 28, 2004 49.20 49.80 49.20 49.80 1,255 -0.17(-0.33%)
Jul 27, 2004 49.45 49.97 49.45 49.97 913 +0.93(+1.89%)
Jul 26, 2004 49.78 49.78 48.92 49.04 1,141 -0.87(-1.74%)
Jul 23, 2004 49.90 49.90 49.90 49.90 685 -0.19(-0.38%)
Jul 22, 2004 50.00 50.10 49.69 50.10 1,370 -0.55(-1.09%)
Jul 21, 2004 51.35 51.35 50.65 50.65 2,968 -1.01(-1.95%)
Jul 20, 2004 50.88 51.66 50.88 51.66 1,826 +0.64(+1.25%)
Jul 19, 2004 50.80 51.02 50.64 51.02 1,712 +0.10(+0.19%)
Jul 16, 2004 51.06 51.12 50.92 50.92 685 -0.18(-0.36%)
Jul 15, 2004 51.10 51.31 51.10 51.10 1,027 -0.06(-0.12%)
Jul 14, 2004 51.21 51.21 51.17 51.17 228 -0.02(-0.03%)
Jul 13, 2004 51.15 51.24 51.15 51.18 2,511 +0.33(+0.65%)
Jul 12, 2004 51.14 51.14 50.81 50.85 1,484 -0.43(-0.84%)
Jul 09, 2004 51.28 51.28 51.28 51.28 570 -0.27(-0.53%)
Jul 08, 2004 51.40 51.67 51.40 51.55 11,760 -0.41(-0.79%)
Jul 07, 2004 51.95 51.96 51.95 51.96 228 +0.22(+0.42%)
Jul 06, 2004 51.66 51.74 51.66 51.74 342 -0.73(-1.39%)
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.