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 (%)
Apr 30, 2010 74.55 74.56 72.93 72.93 42,622 -1.41(-1.89%)
Apr 29, 2010 73.61 74.34 73.28 74.34 21,975 +1.05(+1.44%)
Apr 28, 2010 73.56 73.66 72.82 73.28 76,265 -0.06(-0.09%)
Apr 27, 2010 74.50 75.16 73.35 73.35 54,007 -1.53(-2.04%)
Apr 26, 2010 75.43 75.43 74.85 74.88 6,142 -0.19(-0.25%)
Apr 23, 2010 74.70 75.09 74.30 75.07 2,742 +0.60(+0.80%)
Apr 22, 2010 73.06 74.57 72.84 74.47 6,694 +0.68(+0.92%)
Apr 21, 2010 73.76 73.86 73.31 73.79 2,315 +0.38(+0.52%)
Apr 20, 2010 73.05 73.47 73.05 73.41 8,977 +0.85(+1.17%)
Apr 19, 2010 72.73 73.22 71.81 72.56 7,462 -0.51(-0.70%)
Apr 16, 2010 73.82 73.95 72.60 73.07 8,489 -1.03(-1.40%)
Apr 15, 2010 73.78 74.16 73.72 74.10 4,594 +0.43(+0.58%)
Apr 14, 2010 72.74 73.67 72.71 73.67 3,455 +1.40(+1.94%)
Apr 13, 2010 72.14 72.30 71.87 72.27 7,755 +0.11(+0.16%)
Apr 12, 2010 72.09 72.29 71.90 72.16 4,264 +0.27(+0.38%)
Apr 09, 2010 71.61 71.89 71.59 71.89 5,206 +0.13(+0.18%)
Apr 08, 2010 71.01 71.78 71.01 71.76 1,863 -0.00(-0.00%)
Apr 07, 2010 71.83 72.07 71.41 71.76 6,083 -0.37(-0.51%)
Apr 06, 2010 71.88 72.40 71.88 72.13 3,586 +0.13(+0.18%)
Apr 05, 2010 70.92 72.00 70.82 72.00 7,715 +1.57(+2.23%)
Apr 01, 2010 70.72 70.43 70.43 70.43 8,000 -0.16(-0.23%)
Mar 31, 2010 70.66 71.11 70.49 70.59 8,977 -0.09(-0.13%)
Mar 30, 2010 70.42 70.81 70.08 70.68 15,929 +0.54(+0.78%)
Mar 29, 2010 70.45 70.50 70.12 70.14 4,522 -0.00(-0.01%)
Mar 26, 2010 70.51 70.79 69.91 70.14 9,359 -0.09(-0.13%)
Mar 25, 2010 71.19 71.69 70.23 70.23 18,448 -0.46(-0.65%)
Mar 24, 2010 71.34 71.34 70.65 70.69 7,623 -0.86(-1.20%)
Mar 23, 2010 70.80 71.55 70.71 71.55 4,997 +0.87(+1.23%)
Mar 22, 2010 69.04 70.71 69.03 70.68 22,709 +1.06(+1.52%)
Mar 19, 2010 70.74 70.79 69.49 69.62 4,190 -0.89(-1.26%)
Mar 18, 2010 70.79 70.79 70.31 70.51 3,859 -0.23(-0.33%)
Mar 17, 2010 70.50 71.09 70.50 70.74 13,321 +0.42(+0.60%)
Mar 16, 2010 69.70 70.32 69.62 70.32 5,136 +0.59(+0.85%)
Mar 15, 2010 69.58 69.73 69.58 69.73 6,582 +0.10(+0.15%)
Mar 12, 2010 70.15 70.15 69.45 69.63 3,999 +0.28(+0.40%)
Mar 11, 2010 69.03 69.35 68.92 69.35 3,349 +0.11(+0.16%)
Mar 10, 2010 69.21 69.35 69.00 69.24 18,718 +0.71(+1.03%)
Mar 09, 2010 68.57 69.19 68.46 68.53 7,505 -0.06(-0.08%)
Mar 08, 2010 68.43 68.65 68.43 68.59 4,737 +0.17(+0.25%)
Mar 05, 2010 67.62 68.42 67.62 68.42 1,277 +1.35(+2.01%)
Mar 04, 2010 67.03 67.07 66.76 67.07 1,577 +0.37(+0.55%)
Mar 03, 2010 66.99 67.42 66.70 66.70 3,956 +0.05(+0.08%)
Mar 02, 2010 66.53 66.88 66.47 66.65 8,000 +0.48(+0.73%)
Mar 01, 2010 65.08 66.19 65.08 66.17 3,449 +1.37(+2.11%)
Feb 26, 2010 64.73 64.84 64.10 64.80 3,679 +0.30(+0.47%)
Feb 25, 2010 63.82 64.50 63.77 64.50 1,910 +0.07(+0.10%)
Feb 24, 2010 64.22 64.67 64.22 64.43 1,334 +0.54(+0.85%)
Feb 23, 2010 64.50 64.50 63.65 63.89 101,794 -0.81(-1.25%)
Feb 22, 2010 65.00 65.00 64.63 64.70 2,279 -0.05(-0.08%)
Feb 19, 2010 64.38 64.79 64.38 64.75 323 +0.28(+0.44%)
Feb 18, 2010 64.23 64.47 64.09 64.47 4,210 +0.32(+0.50%)
Feb 17, 2010 64.16 64.17 63.86 64.15 8,479 +0.31(+0.48%)
Feb 16, 2010 63.10 63.84 63.02 63.84 2,259 +1.23(+1.96%)
Feb 12, 2010 61.66 62.61 62.61 62.61 600 +0.36(+0.58%)
Feb 11, 2010 60.98 62.25 60.98 62.25 1,006 +1.10(+1.80%)
Feb 10, 2010 60.97 61.18 60.44 61.15 6,925 +0.08(+0.13%)
Feb 09, 2010 60.99 61.23 60.64 61.07 5,988 +0.60(+0.99%)
Feb 08, 2010 60.59 61.03 60.22 60.47 3,343 -0.01(-0.02%)
Feb 05, 2010 60.75 60.75 59.60 60.48 12,142 -0.29(-0.48%)
Feb 04, 2010 62.17 62.22 60.75 60.77 10,996 -2.21(-3.51%)
Feb 03, 2010 62.75 63.18 62.48 62.98 17,516 -0.02(-0.03%)
Feb 02, 2010 62.38 63.03 62.33 63.00 6,731 +0.67(+1.07%)
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.