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 28, 2012 84.67 84.72 84.25 84.61 1,514 -0.40(-0.47%)
Sep 27, 2012 84.62 85.17 84.27 85.01 5,738 +0.88(+1.04%)
Sep 26, 2012 84.86 84.95 84.13 84.13 6,055 -0.65(-0.77%)
Sep 25, 2012 86.37 86.37 84.78 84.78 2,135 -1.21(-1.40%)
Sep 24, 2012 85.82 86.01 85.73 85.98 1,436 -0.25(-0.29%)
Sep 21, 2012 86.71 86.85 86.24 86.24 4,421 +0.25(+0.29%)
Sep 20, 2012 86.26 86.26 85.71 85.98 5,094 -0.69(-0.80%)
Sep 19, 2012 86.72 86.95 86.66 86.68 4,732 -0.05(-0.06%)
Sep 18, 2012 86.71 86.82 86.47 86.73 1,661 -0.20(-0.23%)
Sep 17, 2012 87.45 87.60 86.85 86.93 2,588 -0.93(-1.06%)
Sep 14, 2012 87.53 88.17 87.53 87.86 14,282 +0.48(+0.55%)
Sep 13, 2012 85.76 87.38 85.76 87.38 1,964 +1.28(+1.49%)
Sep 12, 2012 86.19 86.23 85.70 86.10 2,355 +0.21(+0.25%)
Sep 11, 2012 86.15 86.23 85.89 85.89 2,831 +0.04(+0.05%)
Sep 10, 2012 85.91 86.15 85.84 85.84 3,343 -0.26(-0.30%)
Sep 07, 2012 85.82 86.17 85.82 86.10 2,211 +0.49(+0.57%)
Sep 06, 2012 84.69 85.89 84.69 85.61 673 +1.58(+1.87%)
Sep 05, 2012 83.84 84.16 83.84 84.03 1,348 -0.11(-0.13%)
Sep 04, 2012 83.26 84.32 82.81 84.14 4,229 +1.12(+1.35%)
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%)
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.