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 (%)
Apr 30, 2007 80.27 80.34 78.99 79.00 9,933 -1.37(-1.70%)
Apr 27, 2007 80.54 80.54 80.33 80.37 5,252 -0.38(-0.47%)
Apr 26, 2007 80.54 80.99 80.42 80.74 7,764 +0.13(+0.16%)
Apr 25, 2007 80.55 80.93 80.16 80.61 14,500 +0.53(+0.67%)
Apr 24, 2007 80.30 80.30 79.65 80.08 37,793 -0.05(-0.07%)
Apr 23, 2007 80.09 80.35 80.07 80.13 54,691 +0.05(+0.07%)
Apr 20, 2007 80.31 80.31 79.75 80.08 4,567 +0.84(+1.06%)
Apr 19, 2007 79.00 79.62 78.84 79.23 13,587 -0.46(-0.58%)
Apr 18, 2007 79.79 79.84 79.54 79.70 6,736 -0.24(-0.30%)
Apr 17, 2007 79.92 80.22 79.76 79.94 5,023 -0.10(-0.12%)
Apr 16, 2007 79.51 80.03 79.51 80.03 3,882 +1.15(+1.45%)
Apr 13, 2007 78.52 78.89 78.26 78.88 3,996 +0.42(+0.54%)
Apr 12, 2007 77.45 78.46 77.45 78.46 3,197 +0.54(+0.70%)
Apr 11, 2007 78.43 78.43 77.72 77.92 10,504 -0.67(-0.86%)
Apr 10, 2007 78.21 78.65 78.21 78.60 5,252 +0.30(+0.38%)
Apr 09, 2007 78.53 78.68 78.07 78.30 30,371 +0.04(+0.06%)
Apr 05, 2007 78.11 78.44 78.10 78.25 4,224 -0.03(-0.03%)
Apr 04, 2007 78.13 78.28 77.89 78.28 2,626 +0.03(+0.04%)
Apr 03, 2007 77.81 78.43 77.81 78.25 10,161 +0.75(+0.97%)
Apr 02, 2007 77.23 77.51 77.15 77.49 6,508 +0.32(+0.42%)
Mar 30, 2007 77.50 77.64 76.77 77.17 9,819 +0.11(+0.14%)
Mar 29, 2007 77.44 77.44 76.71 77.06 3,311 +0.25(+0.32%)
Mar 28, 2007 76.93 77.11 76.46 76.82 21,123 -0.52(-0.67%)
Mar 27, 2007 77.68 77.68 77.14 77.33 7,193 -0.43(-0.55%)
Mar 26, 2007 77.86 78.20 77.37 77.76 8,677 -0.20(-0.26%)
Mar 23, 2007 77.97 78.31 77.81 77.97 39,848 +0.31(+0.39%)
Mar 22, 2007 77.90 77.97 77.42 77.66 4,681 -0.20(-0.26%)
Mar 21, 2007 76.68 78.01 76.51 77.86 17,697 +1.30(+1.69%)
Mar 20, 2007 75.86 76.56 75.86 76.56 5,823 +0.78(+1.03%)
Mar 19, 2007 75.71 76.21 75.71 75.78 5,252 +0.66(+0.87%)
Mar 16, 2007 75.50 75.50 74.99 75.13 9,020 -0.33(-0.44%)
Mar 15, 2007 75.06 75.50 75.06 75.46 8,220 +0.55(+0.74%)
Mar 14, 2007 74.41 74.93 73.56 74.91 6,736 +0.64(+0.86%)
Mar 13, 2007 76.00 75.76 74.27 74.27 30,029 -1.73(-2.28%)
Mar 12, 2007 75.63 76.16 75.55 76.00 13,130 +0.51(+0.67%)
Mar 09, 2007 75.69 75.78 75.25 75.50 16,327 +0.20(+0.27%)
Mar 08, 2007 75.41 75.69 75.11 75.29 17,583 +0.64(+0.86%)
Mar 07, 2007 74.72 75.22 74.56 74.65 17,926 -0.20(-0.27%)
Mar 06, 2007 73.76 75.21 73.76 74.86 9,819 +1.99(+2.73%)
Mar 05, 2007 73.92 74.46 72.87 72.87 31,399 -1.72(-2.30%)
Mar 02, 2007 75.67 75.84 74.44 74.58 146,492 -1.51(-1.98%)
Mar 01, 2007 75.14 76.52 74.05 76.09 18,065 -0.08(-0.10%)
Feb 28, 2007 76.24 76.63 75.50 76.17 10,847 +0.03(+0.03%)
Feb 27, 2007 77.47 77.84 75.45 76.14 24,434 -2.93(-3.71%)
Feb 26, 2007 79.72 79.72 78.73 79.08 6,680 -0.43(-0.54%)
Feb 23, 2007 79.45 79.51 79.09 79.51 15,185 -0.17(-0.21%)
Feb 22, 2007 79.59 79.71 79.14 79.67 7,650 +0.17(+0.21%)
Feb 21, 2007 79.04 79.54 79.04 79.51 8,106 +0.09(+0.11%)
Feb 20, 2007 78.60 79.45 78.25 79.42 7,764 +0.85(+1.08%)
Feb 16, 2007 78.39 78.61 78.08 78.57 7,992 +0.09(+0.11%)
Feb 15, 2007 78.17 78.66 78.05 78.48 22,150 +0.31(+0.39%)
Feb 14, 2007 78.03 78.66 77.97 78.18 9,830 +0.36(+0.46%)
Feb 13, 2007 77.88 78.02 77.75 77.82 5,914 +0.49(+0.63%)
Feb 12, 2007 77.82 77.82 77.24 77.33 23,884 -0.46(-0.60%)
Feb 09, 2007 78.52 78.52 77.33 77.79 23,977 -0.74(-0.94%)
Feb 08, 2007 78.35 78.55 78.09 78.53 27,859 -0.09(-0.11%)
Feb 07, 2007 78.00 78.61 78.00 78.61 32,084 +0.65(+0.83%)
Feb 06, 2007 77.90 78.03 77.44 77.97 16,898 +0.44(+0.56%)
Feb 05, 2007 77.92 78.02 77.53 77.53 8,449 -0.33(-0.43%)
Feb 02, 2007 77.80 77.95 77.72 77.86 13,016 +0.18(+0.24%)
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.