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, 2012 84.88 84.88 84.02 84.04 9,746 -0.90(-1.06%)
Apr 27, 2012 84.36 84.99 83.98 84.94 50,931 +0.69(+0.82%)
Apr 26, 2012 83.20 84.33 83.20 84.25 16,487 +0.77(+0.93%)
Apr 25, 2012 83.10 83.53 82.91 83.47 6,585 +1.31(+1.60%)
Apr 24, 2012 81.62 82.30 81.60 82.16 3,077 +0.57(+0.70%)
Apr 23, 2012 80.82 81.59 80.80 81.59 4,088 -1.11(-1.34%)
Apr 20, 2012 82.69 83.16 82.61 82.70 4,540 +0.69(+0.84%)
Apr 19, 2012 82.73 83.43 81.84 82.01 6,868 -0.72(-0.87%)
Apr 18, 2012 82.82 82.82 82.35 82.73 2,013 -0.71(-0.85%)
Apr 17, 2012 82.85 83.66 82.64 83.44 2,780 +1.52(+1.86%)
Apr 16, 2012 81.70 82.16 81.70 81.92 1,311 +0.15(+0.19%)
Apr 13, 2012 82.54 82.54 81.76 81.76 1,486 -1.32(-1.59%)
Apr 12, 2012 81.52 83.08 81.52 83.08 5,363 +1.70(+2.09%)
Apr 11, 2012 81.28 81.47 81.23 81.38 1,441 +0.84(+1.05%)
Apr 10, 2012 82.11 82.18 80.44 80.53 16,660 -1.91(-2.32%)
Apr 09, 2012 82.25 82.50 82.10 82.44 3,303 -1.36(-1.63%)
Apr 05, 2012 83.70 83.95 83.68 83.81 2,522 -0.12(-0.14%)
Apr 04, 2012 84.44 84.44 83.72 83.92 1,416 -1.29(-1.52%)
Apr 03, 2012 85.70 85.81 84.94 85.22 5,085 -0.37(-0.44%)
Apr 02, 2012 84.47 85.59 84.44 85.59 4,682 +0.62(+0.73%)
Mar 30, 2012 84.86 85.10 84.79 84.97 1,691 +0.17(+0.20%)
Mar 29, 2012 84.48 84.80 83.84 84.80 34,422 -0.02(-0.02%)
Mar 28, 2012 85.33 85.33 84.34 84.82 2,395 -0.85(-1.00%)
Mar 27, 2012 85.67 85.83 85.65 85.67 1,733 -0.16(-0.19%)
Mar 26, 2012 85.47 85.83 85.35 85.83 2,730 +1.31(+1.55%)
Mar 23, 2012 83.80 84.53 83.15 84.53 6,469 +0.93(+1.11%)
Mar 22, 2012 83.78 84.01 83.31 83.60 8,613 -1.29(-1.52%)
Mar 21, 2012 84.48 84.98 84.48 84.89 1,593 +0.21(+0.24%)
Mar 20, 2012 84.90 84.97 84.39 84.69 4,711 -0.76(-0.89%)
Mar 19, 2012 85.42 85.98 85.07 85.45 3,738 +0.36(+0.43%)
Mar 16, 2012 85.22 85.22 85.08 85.08 1,038 -0.11(-0.13%)
Mar 15, 2012 84.16 85.22 83.98 85.20 13,323 +1.02(+1.21%)
Mar 14, 2012 84.97 84.97 84.11 84.18 5,579 -0.25(-0.30%)
Mar 13, 2012 83.68 84.43 83.68 84.43 4,117 +1.32(+1.59%)
Mar 12, 2012 83.55 83.55 82.90 83.10 3,868 -0.35(-0.41%)
Mar 09, 2012 82.45 83.86 82.45 83.45 4,656 +0.90(+1.09%)
Mar 08, 2012 82.07 82.55 81.57 82.55 3,907 +1.08(+1.33%)
Mar 07, 2012 80.93 81.47 80.93 81.47 5,600 +0.70(+0.86%)
Mar 06, 2012 81.42 81.47 80.65 80.77 6,982 -1.69(-2.05%)
Mar 05, 2012 82.18 82.52 81.71 82.46 6,788 +0.03(+0.03%)
Mar 02, 2012 83.54 83.59 82.43 82.43 7,677 -1.03(-1.24%)
Mar 01, 2012 83.65 84.19 83.46 83.46 8,616 +0.17(+0.21%)
Feb 29, 2012 84.60 84.60 83.29 83.29 6,070 -0.71(-0.84%)
Feb 28, 2012 84.00 84.34 83.71 84.00 5,443 -0.24(-0.29%)
Feb 27, 2012 83.27 84.30 82.99 84.24 6,893 +0.07(+0.08%)
Feb 24, 2012 84.43 84.59 84.15 84.18 1,751 -0.19(-0.22%)
Feb 23, 2012 83.21 84.37 83.21 84.37 2,348 +0.66(+0.79%)
Feb 22, 2012 84.13 84.13 83.46 83.70 1,964 +0.02(+0.02%)
Feb 21, 2012 84.66 84.71 83.69 83.69 5,281 -0.69(-0.81%)
Feb 17, 2012 84.65 84.74 84.31 84.37 5,410 +0.16(+0.19%)
Feb 16, 2012 82.63 84.27 82.63 84.21 8,719 +1.50(+1.81%)
Feb 15, 2012 83.56 83.56 82.62 82.72 5,864 +0.03(+0.04%)
Feb 14, 2012 82.95 82.99 82.68 82.68 6,488 -0.81(-0.98%)
Feb 13, 2012 83.42 83.67 83.03 83.50 11,552 +0.80(+0.97%)
Feb 10, 2012 82.77 82.97 82.44 82.69 14,465 -0.89(-1.07%)
Feb 09, 2012 83.34 83.70 83.34 83.59 10,596 -0.20(-0.24%)
Feb 08, 2012 83.70 83.99 83.36 83.78 4,054 +0.21(+0.25%)
Feb 07, 2012 83.44 83.70 83.17 83.58 3,616 +0.08(+0.09%)
Feb 06, 2012 83.17 83.65 83.17 83.50 2,359 -0.31(-0.37%)
Feb 03, 2012 82.95 83.81 82.95 83.81 6,996 +2.10(+2.57%)
Feb 02, 2012 81.87 82.14 81.71 81.71 14,477 +0.29(+0.36%)
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.