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 (%)
Jul 31, 2006 66.00 66.57 65.92 66.45 11,400 +0.21(+0.32%)
Jul 28, 2006 65.48 66.34 65.25 66.24 25,900 +1.29(+1.99%)
Jul 27, 2006 66.50 66.50 64.90 64.95 24,300 -0.63(-0.96%)
Jul 26, 2006 65.37 66.12 64.79 65.58 31,200 -0.43(-0.65%)
Jul 25, 2006 65.38 66.38 65.12 66.01 28,200 +0.38(+0.58%)
Jul 24, 2006 64.34 65.63 64.34 65.63 18,400 +2.03(+3.19%)
Jul 21, 2006 63.86 63.96 63.19 63.60 36,000 -1.22(-1.88%)
Jul 20, 2006 67.08 67.08 64.82 64.82 3,900 -1.90(-2.85%)
Jul 19, 2006 65.36 67.04 65.36 66.72 17,900 +1.94(+2.99%)
Jul 18, 2006 65.35 65.35 63.58 64.78 26,900 +0.14(+0.22%)
Jul 17, 2006 65.50 65.50 64.47 64.64 21,200 -0.32(-0.49%)
Jul 14, 2006 65.59 65.68 64.31 64.96 45,500 -0.79(-1.20%)
Jul 13, 2006 66.18 66.88 65.75 65.75 24,700 -1.52(-2.26%)
Jul 12, 2006 68.38 68.54 67.22 67.27 15,500 -1.05(-1.54%)
Jul 11, 2006 67.69 68.45 66.97 68.32 39,200 +0.46(+0.68%)
Jul 10, 2006 68.49 68.75 67.59 67.86 16,100 -0.51(-0.75%)
Jul 07, 2006 69.21 69.35 68.14 68.37 14,300 -1.13(-1.63%)
Jul 06, 2006 70.00 70.17 69.25 69.50 10,200 -0.28(-0.40%)
Jul 05, 2006 70.20 70.20 69.40 69.78 14,500 -1.13(-1.59%)
Jul 03, 2006 70.51 70.91 70.48 70.91 9,800 +0.70(+1.00%)
Jun 30, 2006 70.09 70.50 69.64 70.21 22,600 +0.51(+0.73%)
Jun 29, 2006 68.10 69.85 67.98 69.70 13,900 +2.57(+3.83%)
Jun 28, 2006 67.32 67.32 66.51 67.13 9,100 +0.09(+0.13%)
Jun 27, 2006 68.50 68.59 67.03 67.04 24,900 -1.19(-1.74%)
Jun 26, 2006 67.98 68.28 67.94 68.23 13,300 +0.55(+0.81%)
Jun 23, 2006 67.00 68.04 67.00 67.68 9,800 +0.48(+0.71%)
Jun 22, 2006 67.52 67.52 66.88 67.20 11,400 -0.48(-0.71%)
Jun 21, 2006 66.52 67.89 66.44 67.68 10,800 +1.52(+2.30%)
Jun 20, 2006 66.66 66.96 66.16 66.16 17,300 -0.44(-0.66%)
Jun 19, 2006 68.00 68.00 66.46 66.60 28,600 -1.18(-1.74%)
Jun 16, 2006 68.35 68.35 67.47 67.78 10,600 -0.76(-1.11%)
Jun 15, 2006 67.15 68.67 67.01 68.54 18,600 +2.69(+4.09%)
Jun 14, 2006 65.94 66.37 65.25 65.85 25,400 +0.32(+0.49%)
Jun 13, 2006 66.61 67.54 65.36 65.53 46,600 -1.32(-1.97%)
Jun 12, 2006 68.40 68.56 66.84 66.85 21,800 -2.12(-3.07%)
Jun 09, 2006 70.15 70.15 68.79 68.97 18,600 -0.39(-0.56%)
Jun 08, 2006 69.09 69.36 67.35 69.36 78,200 -0.47(-0.67%)
Jun 07, 2006 70.30 71.29 69.83 69.83 29,800 -0.35(-0.50%)
Jun 06, 2006 70.34 70.47 69.35 70.18 49,900 -0.41(-0.58%)
Jun 05, 2006 72.40 72.42 70.59 70.59 19,900 -2.28(-3.13%)
Jun 02, 2006 73.54 73.54 72.40 72.87 28,300 +0.12(+0.16%)
Jun 01, 2006 71.45 72.75 71.45 72.75 5,500 +1.43(+2.01%)
May 31, 2006 70.85 71.32 70.48 71.32 20,200 +0.83(+1.18%)
May 30, 2006 71.86 71.86 70.49 70.49 14,100 -1.69(-2.34%)
May 26, 2006 71.95 72.27 71.95 72.18 5,900 +0.70(+0.98%)
May 25, 2006 70.88 71.48 70.66 71.48 6,100 +1.11(+1.58%)
May 24, 2006 69.92 70.96 68.84 70.37 35,100 -0.01(-0.01%)
May 23, 2006 71.77 72.08 70.38 70.38 13,200 -0.62(-0.87%)
May 22, 2006 70.89 71.00 69.80 71.00 103,000 -0.67(-0.93%)
May 19, 2006 71.30 71.89 70.52 71.67 141,000 +0.03(+0.04%)
May 18, 2006 72.80 72.91 71.64 71.64 6,700 -0.57(-0.79%)
May 17, 2006 72.89 73.01 72.11 72.21 25,100 -1.29(-1.76%)
May 16, 2006 73.79 73.86 73.25 73.50 11,900 +0.21(+0.29%)
May 15, 2006 73.60 73.73 72.66 73.29 35,900 -0.96(-1.29%)
May 12, 2006 74.89 74.90 73.92 74.25 61,100 -1.38(-1.82%)
May 11, 2006 77.30 77.38 75.62 75.63 33,600 -1.91(-2.46%)
May 10, 2006 77.70 77.86 77.20 77.54 7,400 -0.46(-0.59%)
May 09, 2006 77.88 78.16 77.85 78.00 9,400 +0.10(+0.13%)
May 08, 2006 77.93 78.01 77.82 77.90 11,900 -0.29(-0.37%)
May 05, 2006 78.00 78.21 77.69 78.19 9,000 +0.81(+1.05%)
May 04, 2006 76.88 77.38 76.80 77.38 16,000 +0.59(+0.77%)
May 03, 2006 76.80 76.86 76.38 76.79 14,100 +0.16(+0.21%)
May 02, 2006 76.74 76.78 76.39 76.63 14,100 +0.18(+0.24%)
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.