Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Growth Ishares ETF (NY: JKK )

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 (%)
Jan 31, 2011 84.78 85.23 84.00 84.89 19,926 +0.64(+0.76%)
Jan 28, 2011 85.75 85.75 84.13 84.25 25,741 -1.75(-2.03%)
Jan 27, 2011 85.76 86.17 85.46 86.00 34,191 +0.30(+0.35%)
Jan 26, 2011 84.40 85.72 84.26 85.70 15,435 +1.73(+2.06%)
Jan 25, 2011 84.21 84.21 83.48 83.97 5,086 -0.28(-0.33%)
Jan 24, 2011 83.94 84.62 83.75 84.25 14,112 +0.09(+0.11%)
Jan 21, 2011 84.84 84.92 84.16 84.16 10,765 -0.37(-0.44%)
Jan 20, 2011 85.30 85.30 84.03 84.53 8,185 -1.26(-1.47%)
Jan 19, 2011 87.63 87.63 85.79 85.79 6,138 -1.67(-1.91%)
Jan 18, 2011 87.11 87.48 86.66 87.46 7,033 +0.22(+0.25%)
Jan 14, 2011 86.76 87.29 86.68 87.25 8,300 +0.57(+0.66%)
Jan 13, 2011 86.76 87.09 86.58 86.68 10,888 +0.02(+0.03%)
Jan 12, 2011 86.69 86.96 86.51 86.65 6,081 +0.60(+0.70%)
Jan 11, 2011 86.22 86.50 86.05 86.05 5,683 +0.16(+0.18%)
Jan 10, 2011 85.19 86.01 84.48 85.89 11,762 +0.31(+0.36%)
Jan 07, 2011 85.99 86.20 84.68 85.58 21,274 -0.32(-0.37%)
Jan 06, 2011 86.25 86.25 85.66 85.90 11,245 -0.03(-0.03%)
Jan 05, 2011 85.12 85.94 84.59 85.93 14,148 +1.19(+1.40%)
Jan 04, 2011 86.15 86.15 83.97 84.74 40,523 -1.27(-1.48%)
Jan 03, 2011 85.58 86.27 85.15 86.01 85,984 +1.50(+1.77%)
Dec 31, 2010 85.37 85.37 84.51 84.51 15,587 -0.71(-0.84%)
Dec 30, 2010 85.30 85.50 85.22 85.22 37,141 -0.12(-0.14%)
Dec 29, 2010 85.10 85.34 85.05 85.34 6,266 +0.23(+0.27%)
Dec 28, 2010 85.23 85.82 84.82 85.11 9,061 -0.17(-0.19%)
Dec 27, 2010 85.18 85.37 84.77 85.28 10,821 +0.11(+0.13%)
Dec 23, 2010 85.26 85.48 85.13 85.16 11,837 -0.33(-0.39%)
Dec 22, 2010 86.07 86.07 85.42 85.49 13,709 -0.26(-0.30%)
Dec 21, 2010 85.46 85.83 85.32 85.75 28,491 +0.75(+0.88%)
Dec 20, 2010 85.32 85.42 84.58 85.00 14,950 +0.17(+0.20%)
Dec 17, 2010 84.23 85.01 84.13 84.83 11,516 +0.53(+0.63%)
Dec 16, 2010 83.55 84.30 83.39 84.30 9,669 +0.79(+0.95%)
Dec 15, 2010 84.04 84.60 83.38 83.51 7,432 -0.48(-0.57%)
Dec 14, 2010 84.23 84.33 83.96 83.99 3,544 -0.04(-0.05%)
Dec 13, 2010 85.01 85.05 84.03 84.03 16,343 -0.42(-0.50%)
Dec 10, 2010 83.68 84.56 83.52 84.45 10,393 +0.96(+1.15%)
Dec 09, 2010 83.97 83.97 83.19 83.49 11,715 +0.21(+0.25%)
Dec 08, 2010 83.41 83.60 83.13 83.28 12,784 +0.09(+0.11%)
Dec 07, 2010 84.07 84.07 83.19 83.19 28,648 +0.36(+0.43%)
Dec 06, 2010 82.50 83.01 82.46 82.83 21,988 +0.33(+0.40%)
Dec 03, 2010 81.76 82.55 81.63 82.50 13,565 +0.74(+0.91%)
Dec 02, 2010 80.99 81.80 80.99 81.76 12,685 +0.93(+1.15%)
Dec 01, 2010 80.55 80.98 80.52 80.83 22,688 +1.87(+2.37%)
Nov 30, 2010 78.44 79.44 78.44 78.96 19,463 +0.18(+0.23%)
Nov 29, 2010 79.30 79.30 78.24 78.78 16,366 -0.96(-1.20%)
Nov 26, 2010 79.30 79.88 79.30 79.74 11,416 -0.11(-0.14%)
Nov 24, 2010 79.19 79.85 79.85 79.85 22,188 +1.80(+2.30%)
Nov 23, 2010 77.86 78.31 77.47 78.05 134,044 -0.83(-1.06%)
Nov 22, 2010 77.68 78.89 77.68 78.89 5,466 +0.90(+1.16%)
Nov 19, 2010 77.38 78.06 77.38 77.98 3,829 +0.48(+0.62%)
Nov 18, 2010 77.49 77.96 77.42 77.50 29,622 +1.37(+1.80%)
Nov 17, 2010 76.00 76.31 75.92 76.13 3,890 +0.58(+0.77%)
Nov 16, 2010 76.67 76.67 75.24 75.55 4,843 -1.58(-2.05%)
Nov 15, 2010 77.54 77.91 77.04 77.13 40,865 -0.31(-0.40%)
Nov 12, 2010 78.07 78.38 77.00 77.44 35,963 -1.16(-1.47%)
Nov 11, 2010 78.01 78.85 77.69 78.60 11,456 -0.13(-0.17%)
Nov 10, 2010 78.26 78.77 77.73 78.73 1,369 +0.71(+0.92%)
Nov 09, 2010 79.34 79.34 78.02 78.02 10,879 -0.96(-1.22%)
Nov 08, 2010 78.88 79.20 78.78 78.98 10,469 +0.06(+0.08%)
Nov 05, 2010 78.77 79.07 78.62 78.92 28,833 +0.40(+0.51%)
Nov 04, 2010 78.40 78.64 78.37 78.52 14,621 +1.54(+2.00%)
Nov 03, 2010 76.69 77.02 76.21 76.98 3,012 +0.56(+0.74%)
Nov 02, 2010 76.49 76.49 76.23 76.42 4,210 +1.04(+1.38%)
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.