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 (%)
Oct 31, 2007 77.16 78.25 76.19 77.96 44,529 +1.39(+1.82%)
Oct 30, 2007 76.85 77.20 76.56 76.56 13,016 -0.58(-0.75%)
Oct 29, 2007 77.60 77.64 76.83 77.14 9,933 +0.23(+0.29%)
Oct 26, 2007 76.80 77.19 76.53 76.92 3,767 +0.66(+0.86%)
Oct 25, 2007 76.11 76.85 75.65 76.26 21,351 +0.12(+0.16%)
Oct 24, 2007 76.34 76.48 74.90 76.13 37,565 -0.76(-0.98%)
Oct 23, 2007 76.84 76.89 75.95 76.89 8,449 +0.71(+0.94%)
Oct 22, 2007 74.01 76.19 74.01 76.18 21,351 +1.14(+1.52%)
Oct 19, 2007 77.37 77.37 75.03 75.04 23,292 -2.40(-3.10%)
Oct 18, 2007 77.18 77.55 77.18 77.44 3,425 +0.06(+0.08%)
Oct 17, 2007 78.11 78.11 76.53 77.38 7,764 -0.23(-0.30%)
Oct 16, 2007 77.96 78.10 77.59 77.61 5,252 -0.45(-0.58%)
Oct 15, 2007 79.26 79.26 77.81 78.06 10,847 -0.81(-1.02%)
Oct 12, 2007 78.91 79.26 78.87 78.87 7,764 +0.19(+0.24%)
Oct 11, 2007 80.02 80.02 78.62 78.67 10,847 -0.84(-1.06%)
Oct 10, 2007 79.57 79.57 78.99 79.52 7,193 +0.02(+0.02%)
Oct 09, 2007 79.17 79.50 78.82 79.50 7,421 +0.32(+0.40%)
Oct 08, 2007 79.46 79.75 79.04 79.18 26,032 -0.48(-0.60%)
Oct 05, 2007 78.97 79.91 78.72 79.66 3,767 +1.43(+1.83%)
Oct 04, 2007 78.25 78.35 78.06 78.23 7,764 +0.20(+0.25%)
Oct 03, 2007 78.41 78.56 77.91 78.04 8,449 -0.60(-0.77%)
Oct 02, 2007 78.03 78.64 78.03 78.64 11,988 +0.67(+0.85%)
Oct 01, 2007 77.27 78.16 77.27 77.97 9,020 +1.66(+2.18%)
Sep 28, 2007 77.06 77.29 76.26 76.31 7,992 -0.84(-1.09%)
Sep 27, 2007 76.87 77.15 76.77 77.15 10,618 +0.32(+0.41%)
Sep 26, 2007 76.63 76.99 76.31 76.84 49,782 +0.56(+0.73%)
Sep 25, 2007 75.81 76.30 75.79 76.27 15,528 -0.33(-0.43%)
Sep 24, 2007 77.36 77.55 76.61 76.61 5,023 -1.03(-1.33%)
Sep 21, 2007 77.91 78.12 77.59 77.64 19,524 +0.18(+0.24%)
Sep 20, 2007 78.09 78.09 77.22 77.46 9,705 -0.70(-0.90%)
Sep 19, 2007 78.26 78.81 78.05 78.16 52,522 +0.95(+1.24%)
Sep 18, 2007 74.55 77.20 74.55 77.20 44,415 +2.58(+3.46%)
Sep 17, 2007 75.19 75.19 74.47 74.62 6,165 -0.66(-0.87%)
Sep 14, 2007 74.13 75.28 74.13 75.28 11,417 +0.19(+0.26%)
Sep 13, 2007 74.96 75.67 74.54 75.08 5,480 +0.35(+0.47%)
Sep 12, 2007 75.09 75.41 74.73 74.73 23,406 -0.28(-0.37%)
Sep 11, 2007 75.02 75.18 74.60 75.01 9,134 +0.60(+0.81%)
Sep 10, 2007 75.39 75.39 73.36 74.41 21,009 -0.41(-0.55%)
Sep 07, 2007 75.22 75.23 74.65 74.82 16,213 -1.59(-2.07%)
Sep 06, 2007 76.69 76.69 75.93 76.41 9,591 +0.10(+0.13%)
Sep 05, 2007 76.47 76.48 75.95 76.31 8,335 -0.99(-1.28%)
Sep 04, 2007 76.58 77.76 76.57 77.30 8,449 +0.67(+0.88%)
Aug 31, 2007 76.49 76.92 76.05 76.63 7,421 +1.04(+1.38%)
Aug 30, 2007 75.35 76.47 75.35 75.58 10,961 -0.60(-0.78%)
Aug 29, 2007 74.79 76.18 74.65 76.18 6,736 +2.08(+2.80%)
Aug 28, 2007 75.68 75.68 74.10 74.10 6,850 -2.12(-2.78%)
Aug 27, 2007 76.98 76.98 76.22 76.22 8,677 -0.94(-1.21%)
Aug 24, 2007 76.21 77.16 76.21 77.16 8,791 +1.09(+1.43%)
Aug 23, 2007 77.63 77.63 75.92 76.07 20,894 -1.06(-1.38%)
Aug 22, 2007 77.02 77.23 76.61 77.14 5,252 +0.91(+1.19%)
Aug 21, 2007 75.93 76.62 75.87 76.23 10,961 +0.22(+0.29%)
Aug 20, 2007 76.14 76.38 75.30 76.01 6,736 +0.31(+0.40%)
Aug 17, 2007 76.41 77.19 75.31 75.71 65,653 +1.84(+2.49%)
Aug 16, 2007 72.52 73.92 71.43 73.87 78,098 +1.00(+1.37%)
Aug 15, 2007 73.87 75.08 72.70 72.87 30,485 -1.13(-1.53%)
Aug 14, 2007 75.75 75.85 74.00 74.00 8,791 -1.73(-2.29%)
Aug 13, 2007 77.57 77.57 75.70 75.73 8,563 -0.60(-0.79%)
Aug 10, 2007 73.92 77.42 73.92 76.34 34,025 +1.25(+1.67%)
Aug 09, 2007 75.38 76.33 75.08 75.08 35,281 -1.39(-1.82%)
Aug 08, 2007 76.27 77.36 75.56 76.48 90,886 +1.08(+1.43%)
Aug 07, 2007 74.29 75.64 73.91 75.40 17,241 +0.36(+0.48%)
Aug 06, 2007 73.99 75.05 72.92 75.04 44,986 +0.77(+1.04%)
Aug 03, 2007 75.30 76.77 74.27 74.27 17,012 -2.50(-3.25%)
Aug 02, 2007 76.58 77.02 76.05 76.77 64,054 +0.31(+0.40%)
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.