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, 2009 47.93 48.42 46.89 46.89 141,041 -0.19(-0.41%)
Apr 29, 2009 45.94 47.58 45.87 47.08 92,021 +1.60(+3.52%)
Apr 28, 2009 44.98 46.33 44.86 45.48 193,379 +0.01(+0.02%)
Apr 27, 2009 46.35 46.35 45.15 45.47 68,146 -0.88(-1.89%)
Apr 24, 2009 45.48 46.98 45.46 46.35 221,485 +1.16(+2.57%)
Apr 23, 2009 47.09 47.09 44.36 45.19 339,032 +0.04(+0.09%)
Apr 22, 2009 44.25 46.42 44.07 45.15 268,874 +0.32(+0.72%)
Apr 21, 2009 43.44 44.90 43.25 44.82 194,020 +1.63(+3.77%)
Apr 20, 2009 44.50 44.64 43.14 43.20 74,677 -2.55(-5.57%)
Apr 17, 2009 45.38 46.21 44.82 45.74 29,975 +0.65(+1.44%)
Apr 16, 2009 43.88 45.45 43.63 45.10 14,617 +1.46(+3.35%)
Apr 15, 2009 42.74 43.69 42.70 43.63 43,223 +0.63(+1.47%)
Apr 14, 2009 43.41 44.09 42.88 43.00 68,717 -1.13(-2.56%)
Apr 13, 2009 43.78 44.43 43.11 44.13 33,634 +0.07(+0.16%)
Apr 09, 2009 43.23 44.09 42.52 44.06 36,689 +2.55(+6.14%)
Apr 08, 2009 40.86 41.51 40.61 41.51 59,364 +0.95(+2.35%)
Apr 07, 2009 41.27 41.69 40.56 40.56 43,549 -1.79(-4.22%)
Apr 06, 2009 42.37 42.55 41.55 42.35 19,729 -0.51(-1.19%)
Apr 03, 2009 42.18 42.87 41.83 42.85 27,511 +0.74(+1.77%)
Apr 02, 2009 41.20 42.72 41.20 42.11 61,855 +2.15(+5.37%)
Apr 01, 2009 38.34 40.00 38.34 39.96 35,395 +0.53(+1.33%)
Mar 31, 2009 39.41 40.75 38.80 39.44 3,358 +0.67(+1.74%)
Mar 30, 2009 38.80 38.91 38.22 38.76 25,625 -2.51(-6.09%)
Mar 26, 2009 40.39 41.36 40.39 41.28 24,144 +1.72(+4.34%)
Mar 25, 2009 39.19 40.23 37.96 39.56 25,766 +0.82(+2.13%)
Mar 24, 2009 39.36 39.94 38.74 38.74 20,793 -1.26(-3.15%)
Mar 23, 2009 38.53 40.00 38.53 40.00 31,521 +2.99(+8.07%)
Mar 20, 2009 38.55 38.74 36.86 37.01 16,149 -1.35(-3.52%)
Mar 19, 2009 39.26 39.27 38.30 38.36 32,631 -0.67(-1.71%)
Mar 18, 2009 37.68 39.22 37.15 39.03 25,546 +1.52(+4.06%)
Mar 17, 2009 35.73 37.50 35.73 37.50 46,677 +1.49(+4.13%)
Mar 16, 2009 37.18 37.27 35.97 36.01 26,189 -0.59(-1.60%)
Mar 13, 2009 36.57 36.83 36.03 36.60 0 +0.25(+0.70%)
Mar 12, 2009 34.54 36.50 33.93 36.35 35,332 +1.72(+4.96%)
Mar 11, 2009 34.34 35.20 34.15 34.63 25,488 +0.39(+1.15%)
Mar 10, 2009 32.62 34.24 32.62 34.24 23,211 +2.36(+7.42%)
Mar 09, 2009 31.76 32.86 31.76 31.87 32,731 -0.46(-1.41%)
Mar 06, 2009 32.79 33.09 31.49 32.33 0 -0.25(-0.75%)
Mar 05, 2009 33.47 33.71 32.54 32.57 11,797 -1.52(-4.44%)
Mar 04, 2009 33.66 34.67 33.41 34.09 30,217 +0.54(+1.62%)
Mar 02, 2009 34.93 35.09 33.54 33.54 27,179 -2.22(-6.22%)
Feb 27, 2009 35.23 36.49 35.18 35.77 0 -0.21(-0.58%)
Feb 26, 2009 36.98 36.98 35.87 35.98 5,669 -0.67(-1.82%)
Feb 25, 2009 37.14 37.58 36.09 36.64 23,543 -0.85(-2.27%)
Feb 24, 2009 36.27 37.64 36.05 37.49 23,994 +1.72(+4.80%)
Feb 23, 2009 37.88 38.05 35.76 35.78 21,809 -1.73(-4.60%)
Feb 20, 2009 37.05 37.95 36.40 37.50 28,925 -0.20(-0.53%)
Feb 19, 2009 38.76 39.12 37.70 37.70 26,205 -0.67(-1.73%)
Feb 18, 2009 38.99 38.99 38.05 38.37 18,772 -0.39(-0.99%)
Feb 17, 2009 38.96 39.39 38.73 38.75 15,069 -1.91(-4.70%)
Feb 13, 2009 41.15 41.59 40.66 40.66 46,254 -0.50(-1.21%)
Feb 12, 2009 40.15 41.16 39.64 41.16 70,147 +0.23(+0.56%)
Feb 11, 2009 40.84 41.40 40.23 40.94 57,487 +0.19(+0.47%)
Feb 10, 2009 42.42 42.99 40.74 40.74 32,770 -2.10(-4.91%)
Feb 09, 2009 42.83 43.22 42.48 42.84 23,510 -0.05(-0.12%)
Feb 06, 2009 41.80 43.13 41.80 42.90 10,534 +1.52(+3.66%)
Feb 05, 2009 40.33 41.89 38.94 41.38 26,381 +0.63(+1.55%)
Feb 04, 2009 41.64 41.98 40.75 40.75 14,590 -0.32(-0.77%)
Feb 03, 2009 41.12 41.32 40.58 41.07 19,419 +0.18(+0.43%)
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.