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 (%)
Oct 31, 2013 126.09 126.91 125.74 126.17 2,322 -0.43(-0.34%)
Oct 30, 2013 128.96 128.96 126.60 126.60 10,484 -2.28(-1.77%)
Oct 29, 2013 128.50 128.88 128.07 128.88 4,104 +0.79(+0.62%)
Oct 28, 2013 128.67 128.67 127.57 128.09 8,911 -0.18(-0.14%)
Oct 25, 2013 128.71 128.71 127.76 128.27 13,286 -0.16(-0.12%)
Oct 24, 2013 127.62 128.71 127.62 128.43 2,359 +1.09(+0.86%)
Oct 23, 2013 127.27 127.45 126.66 127.34 8,751 -0.69(-0.54%)
Oct 22, 2013 128.27 128.80 127.14 128.03 3,995 +0.43(+0.34%)
Oct 21, 2013 128.21 128.27 127.32 127.60 7,905 -0.36(-0.28%)
Oct 18, 2013 127.37 127.96 126.98 127.96 5,510 +1.79(+1.42%)
Oct 17, 2013 125.01 126.18 125.01 126.17 2,317 +0.99(+0.79%)
Oct 16, 2013 125.26 125.33 125.18 125.18 1,308 +1.53(+1.24%)
Oct 15, 2013 124.61 124.61 123.61 123.65 3,877 -0.96(-0.77%)
Oct 14, 2013 123.03 124.80 122.87 124.61 4,402 +1.13(+0.91%)
Oct 11, 2013 122.37 124.25 122.37 123.48 16,790 +1.06(+0.87%)
Oct 10, 2013 120.98 122.65 120.98 122.42 2,736 +3.03(+2.54%)
Oct 09, 2013 120.63 120.83 118.54 119.39 58,167 -1.17(-0.97%)
Oct 08, 2013 123.53 123.53 120.48 120.56 11,196 -2.86(-2.31%)
Oct 07, 2013 123.53 124.21 123.42 123.42 3,298 -1.58(-1.27%)
Oct 04, 2013 124.02 125.36 124.02 125.00 5,415 +0.88(+0.71%)
Oct 03, 2013 125.16 125.16 123.22 124.12 3,114 -1.11(-0.89%)
Oct 02, 2013 124.72 125.59 124.72 125.23 36,918 +0.12(+0.10%)
Oct 01, 2013 124.05 125.14 124.05 125.11 1,601 +1.40(+1.13%)
Sep 27, 2013 123.60 124.24 123.50 123.71 51,720 -0.89(-0.71%)
Sep 26, 2013 123.96 124.68 123.96 124.60 6,079 +1.02(+0.83%)
Sep 25, 2013 123.79 124.34 123.58 123.58 2,040 -0.07(-0.06%)
Sep 24, 2013 123.38 124.63 122.77 123.65 16,949 +0.10(+0.08%)
Sep 23, 2013 124.02 124.02 122.57 123.55 1,449 -0.32(-0.26%)
Sep 20, 2013 124.74 124.74 123.87 123.87 2,977 -0.88(-0.71%)
Sep 19, 2013 124.81 124.91 124.52 124.75 4,298 -0.04(-0.03%)
Sep 18, 2013 123.95 124.92 122.84 124.79 6,767 +1.07(+0.86%)
Sep 17, 2013 122.87 123.72 122.87 123.72 7,771 +1.34(+1.09%)
Sep 16, 2013 123.12 123.12 122.38 122.38 4,814 +0.80(+0.66%)
Sep 13, 2013 122.02 122.02 121.16 121.58 3,210 -0.36(-0.30%)
Sep 12, 2013 122.27 122.32 121.94 121.94 3,073 +0.01(+0.01%)
Sep 11, 2013 121.96 122.19 121.74 121.93 4,542 +0.09(+0.07%)
Sep 10, 2013 121.67 121.96 120.68 121.84 32,775 +1.16(+0.96%)
Sep 09, 2013 119.33 120.69 119.33 120.68 3,210 +2.08(+1.76%)
Sep 06, 2013 117.39 119.12 117.39 118.60 3,778 +0.38(+0.32%)
Sep 05, 2013 118.39 118.57 118.09 118.22 36,901 +0.42(+0.36%)
Sep 04, 2013 116.80 118.00 116.65 117.80 16,112 +1.04(+0.89%)
Sep 03, 2013 117.46 117.92 115.91 116.76 19,744 +0.68(+0.59%)
Aug 30, 2013 117.47 117.47 116.08 116.08 6,110 -1.50(-1.28%)
Aug 29, 2013 116.60 117.71 116.60 117.58 2,250 +1.10(+0.94%)
Aug 28, 2013 115.90 116.59 115.90 116.48 1,373 +0.64(+0.55%)
Aug 27, 2013 117.36 117.36 115.83 115.84 1,844 -3.06(-2.57%)
Aug 26, 2013 118.90 119.58 118.76 118.90 41,329 +0.55(+0.46%)
Aug 23, 2013 117.78 118.35 117.78 118.35 1,140 +0.65(+0.55%)
Aug 22, 2013 117.76 117.79 117.58 117.70 804 +1.30(+1.12%)
Aug 21, 2013 116.01 117.46 116.00 116.40 2,109 -0.02(-0.01%)
Aug 20, 2013 115.32 116.48 115.32 116.42 4,137 +1.06(+0.92%)
Aug 19, 2013 117.00 117.00 115.36 115.36 2,870 -0.76(-0.65%)
Aug 16, 2013 116.08 116.58 116.08 116.12 3,194 -0.32(-0.27%)
Aug 15, 2013 117.11 117.11 116.10 116.44 2,049 -2.17(-1.83%)
Aug 14, 2013 119.20 119.20 118.61 118.61 700 -0.68(-0.57%)
Aug 13, 2013 119.08 119.29 118.61 119.29 916 +0.22(+0.18%)
Aug 12, 2013 117.72 119.08 116.89 119.07 3,938 +0.52(+0.44%)
Aug 09, 2013 117.99 118.55 117.71 118.55 1,051 +0.60(+0.51%)
Aug 08, 2013 118.12 118.12 117.39 117.95 1,158 +0.66(+0.56%)
Aug 07, 2013 117.11 117.32 117.11 117.29 1,372 -0.76(-0.64%)
Aug 06, 2013 118.33 118.33 117.88 118.05 892 -1.25(-1.05%)
Aug 05, 2013 118.52 119.35 118.52 119.30 1,775 +0.50(+0.42%)
Aug 02, 2013 118.37 118.88 118.37 118.80 1,384 +0.30(+0.25%)
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.