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 29, 2016 128.08 128.08 126.58 126.58 1,641 -1.60(-1.25%)
Apr 28, 2016 129.49 129.58 128.17 128.17 1,651 -1.07(-0.82%)
Apr 27, 2016 129.07 129.43 128.90 129.24 2,911 +0.38(+0.29%)
Apr 26, 2016 128.90 128.99 128.54 128.86 2,347 +1.27(+1.00%)
Apr 25, 2016 127.89 127.89 127.43 127.59 2,098 -0.79(-0.61%)
Apr 22, 2016 127.28 128.38 127.28 128.38 5,649 +1.09(+0.86%)
Apr 21, 2016 128.74 128.80 127.19 127.29 7,194 -1.63(-1.26%)
Apr 20, 2016 128.57 128.95 128.34 128.92 2,015 +0.25(+0.19%)
Apr 19, 2016 128.91 128.99 128.30 128.67 5,163 +0.74(+0.58%)
Apr 18, 2016 127.09 128.04 127.09 127.92 1,364 +0.86(+0.67%)
Apr 15, 2016 127.07 127.07 127.07 127.07 1,035 -0.16(-0.13%)
Apr 14, 2016 126.87 127.40 126.87 127.23 2,170 +0.05(+0.04%)
Apr 13, 2016 125.69 127.18 125.69 127.18 2,965 +2.08(+1.66%)
Apr 12, 2016 123.66 125.10 123.66 125.10 3,145 +1.15(+0.93%)
Apr 11, 2016 124.34 125.05 123.95 123.95 10,200 +0.54(+0.43%)
Apr 08, 2016 124.21 124.21 123.42 123.42 2,071 +0.45(+0.37%)
Apr 07, 2016 123.90 123.90 122.81 122.97 2,338 -1.72(-1.38%)
Apr 06, 2016 123.78 124.69 123.30 124.69 1,968 +0.31(+0.25%)
Apr 05, 2016 124.23 124.38 123.80 124.38 1,087 -0.85(-0.68%)
Apr 04, 2016 125.56 125.56 125.23 125.23 2,233 -0.87(-0.69%)
Apr 01, 2016 125.60 126.17 125.50 126.11 2,637 -0.05(-0.04%)
Mar 31, 2016 125.89 126.16 125.75 126.16 1,875 +0.07(+0.06%)
Mar 30, 2016 126.76 126.76 126.08 126.09 1,879 +0.30(+0.24%)
Mar 29, 2016 122.74 125.79 122.74 125.79 9,804 +2.99(+2.44%)
Mar 28, 2016 122.73 123.12 122.07 122.80 5,201 +0.86(+0.71%)
Mar 24, 2016 121.56 121.93 121.93 121.93 2,111 -0.77(-0.63%)
Mar 23, 2016 124.18 124.18 122.71 122.71 4,885 -1.64(-1.32%)
Mar 22, 2016 123.67 124.46 123.67 124.34 10,712 -0.04(-0.03%)
Mar 21, 2016 124.15 124.51 124.15 124.38 2,203 -0.61(-0.49%)
Mar 18, 2016 124.28 125.06 124.28 124.99 3,256 +1.03(+0.83%)
Mar 17, 2016 121.51 124.23 121.51 123.96 6,427 +2.34(+1.92%)
Mar 16, 2016 121.44 121.66 120.90 121.62 2,440 +0.57(+0.47%)
Mar 15, 2016 121.89 121.89 120.91 121.06 2,808 -1.52(-1.24%)
Mar 14, 2016 122.27 122.64 122.22 122.58 1,864 -0.26(-0.21%)
Mar 11, 2016 121.44 122.84 121.44 122.84 2,018 +2.33(+1.93%)
Mar 10, 2016 121.45 121.61 119.30 120.51 8,792 -0.34(-0.29%)
Mar 09, 2016 121.01 121.01 120.69 120.86 1,239 -0.39(-0.32%)
Mar 08, 2016 122.75 122.75 121.13 121.25 4,953 -1.51(-1.23%)
Mar 07, 2016 122.84 122.84 122.04 122.75 2,666 +0.82(+0.67%)
Mar 04, 2016 121.57 122.55 121.36 121.93 4,407 +0.46(+0.38%)
Mar 03, 2016 120.35 121.48 120.35 121.48 4,160 +1.39(+1.16%)
Mar 02, 2016 119.82 120.08 119.52 120.08 1,471 +1.20(+1.01%)
Mar 01, 2016 117.56 118.98 117.56 118.88 4,350 +2.09(+1.79%)
Feb 29, 2016 117.83 117.85 116.76 116.80 1,503 -0.45(-0.39%)
Feb 26, 2016 117.28 117.51 117.25 117.25 2,307 +0.42(+0.36%)
Feb 25, 2016 115.63 116.89 115.41 116.83 4,065 +1.61(+1.40%)
Feb 24, 2016 113.15 115.36 112.82 115.22 7,765 +0.54(+0.47%)
Feb 23, 2016 114.47 114.68 114.47 114.68 1,626 -0.32(-0.28%)
Feb 22, 2016 114.60 115.00 114.60 115.00 2,207 +1.40(+1.23%)
Feb 19, 2016 112.61 113.61 112.29 113.61 4,199 +0.12(+0.11%)
Feb 18, 2016 113.01 113.48 112.86 113.48 2,768 +0.09(+0.08%)
Feb 17, 2016 113.22 113.97 113.19 113.39 2,189 +1.43(+1.28%)
Feb 16, 2016 110.67 112.02 110.47 111.96 7,602 +2.68(+2.46%)
Feb 12, 2016 108.56 109.27 109.27 109.27 6,460 +1.80(+1.67%)
Feb 11, 2016 107.18 107.94 106.60 107.47 3,695 -1.99(-1.82%)
Feb 10, 2016 109.34 111.04 109.16 109.46 4,392 +0.36(+0.33%)
Feb 09, 2016 107.80 109.46 107.74 109.11 4,786 +0.15(+0.14%)
Feb 08, 2016 109.13 109.40 107.93 108.95 5,108 -2.01(-1.81%)
Feb 05, 2016 112.63 112.80 110.97 110.97 3,883 -1.91(-1.69%)
Feb 04, 2016 112.68 113.90 112.52 112.88 2,991 +0.41(+0.36%)
Feb 03, 2016 111.59 112.47 110.02 112.47 6,990 +0.86(+0.77%)
Feb 02, 2016 113.12 113.12 111.34 111.61 38,990 -2.33(-2.04%)
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.