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, 2007 80.00 80.00 78.44 78.44 8,400 -0.78(-0.98%)
Jul 30, 2007 78.60 79.51 77.97 79.22 28,900 +1.27(+1.63%)
Jul 27, 2007 79.41 80.15 77.95 77.95 23,600 -1.56(-1.96%)
Jul 26, 2007 79.73 80.65 78.46 79.51 111,200 -1.69(-2.08%)
Jul 25, 2007 81.90 81.90 80.53 81.20 8,800 +0.16(+0.20%)
Jul 24, 2007 81.94 82.30 80.98 81.04 20,400 -2.21(-2.65%)
Jul 23, 2007 83.35 83.64 83.22 83.25 5,400 +0.17(+0.20%)
Jul 20, 2007 84.14 84.15 82.56 83.08 25,200 -1.15(-1.37%)
Jul 19, 2007 84.45 84.50 84.19 84.23 6,400 +0.53(+0.63%)
Jul 18, 2007 83.28 83.70 82.88 83.70 13,000 -0.15(-0.18%)
Jul 17, 2007 84.28 84.39 83.82 83.85 4,800 -0.15(-0.18%)
Jul 16, 2007 84.35 84.49 83.75 84.00 2,500 -0.39(-0.46%)
Jul 13, 2007 84.14 84.55 84.05 84.39 5,400 +0.28(+0.33%)
Jul 12, 2007 83.70 84.38 83.69 84.11 14,200 +1.28(+1.55%)
Jul 11, 2007 82.57 82.88 82.57 82.83 1,500 +0.25(+0.30%)
Jul 10, 2007 83.34 83.47 82.58 82.58 6,400 -1.35(-1.61%)
Jul 09, 2007 83.90 83.96 83.69 83.93 2,900 +0.21(+0.25%)
Jul 06, 2007 83.39 83.89 83.36 83.72 2,900 +0.45(+0.54%)
Jul 05, 2007 83.15 83.27 82.74 83.27 6,600 +0.24(+0.29%)
Jul 03, 2007 82.97 83.03 82.95 83.03 900 +0.43(+0.52%)
Jul 02, 2007 82.39 82.62 82.26 82.60 1,500 +1.11(+1.36%)
Jun 29, 2007 82.57 82.76 81.48 81.49 9,000 -0.74(-0.90%)
Jun 28, 2007 82.39 82.55 82.13 82.23 8,800 +0.18(+0.22%)
Jun 27, 2007 80.60 82.08 80.47 82.05 7,500 +1.31(+1.62%)
Jun 26, 2007 81.34 81.42 80.58 80.74 15,700 -0.15(-0.19%)
Jun 25, 2007 81.18 81.73 80.57 80.89 14,300 -0.73(-0.89%)
Jun 22, 2007 82.29 82.29 81.59 81.62 2,800 -0.65(-0.79%)
Jun 21, 2007 81.60 82.30 81.23 82.27 5,500 +0.29(+0.35%)
Jun 20, 2007 83.04 83.08 81.98 81.98 5,500 -1.25(-1.50%)
Jun 19, 2007 82.65 83.23 82.60 83.23 2,400 +0.09(+0.11%)
Jun 18, 2007 83.49 83.49 82.71 83.14 3,400 -0.08(-0.10%)
Jun 15, 2007 83.25 83.41 82.98 83.22 4,800 +0.91(+1.10%)
Jun 14, 2007 82.02 82.62 82.02 82.31 12,300 +0.48(+0.59%)
Jun 13, 2007 81.00 81.83 80.88 81.83 12,600 +1.31(+1.63%)
Jun 12, 2007 81.40 81.54 80.52 80.52 9,900 -1.08(-1.32%)
Jun 11, 2007 81.83 82.06 81.40 81.60 11,400 +0.05(+0.06%)
Jun 08, 2007 80.62 81.70 80.62 81.55 22,800 +0.72(+0.89%)
Jun 07, 2007 82.22 82.22 80.83 80.83 16,100 -1.80(-2.18%)
Jun 06, 2007 82.68 82.68 82.18 82.63 2,900 -0.57(-0.69%)
Jun 05, 2007 83.40 83.46 82.90 83.20 5,800 -0.42(-0.50%)
Jun 04, 2007 83.41 83.62 83.12 83.62 8,700 +0.24(+0.29%)
Jun 01, 2007 83.32 83.69 83.21 83.38 1,500 +0.55(+0.66%)
May 31, 2007 82.67 83.02 82.44 82.83 2,900 +0.43(+0.52%)
May 30, 2007 81.15 82.44 81.15 82.40 10,700 +0.55(+0.67%)
May 29, 2007 81.61 81.98 81.43 81.85 5,700 +0.57(+0.70%)
May 25, 2007 81.15 81.50 81.15 81.28 7,300 +0.67(+0.83%)
May 24, 2007 81.78 82.23 80.61 80.61 7,600 -1.37(-1.67%)
May 23, 2007 82.47 82.73 81.87 81.98 7,500 -0.28(-0.34%)
May 22, 2007 81.95 82.42 81.95 82.26 3,300 +0.47(+0.57%)
May 21, 2007 80.75 81.85 80.72 81.79 29,600 +1.31(+1.63%)
May 18, 2007 79.62 80.51 79.57 80.48 3,200 +1.18(+1.49%)
May 17, 2007 79.10 79.44 79.10 79.30 5,600 +0.28(+0.35%)
May 16, 2007 78.99 79.12 78.55 79.02 4,200 +0.14(+0.18%)
May 15, 2007 79.35 80.09 78.88 78.88 13,400 -0.66(-0.83%)
May 14, 2007 79.98 79.98 79.48 79.54 1,100 -0.61(-0.76%)
May 11, 2007 79.49 80.15 79.48 80.15 1,900 +0.61(+0.77%)
May 10, 2007 80.17 80.31 79.13 79.54 7,300 -0.77(-0.96%)
May 09, 2007 79.72 80.69 79.70 80.31 16,600 +0.24(+0.30%)
May 08, 2007 79.60 80.07 79.44 80.07 7,900 -0.30(-0.37%)
May 07, 2007 80.55 80.55 80.37 80.37 2,000 -0.16(-0.20%)
May 04, 2007 80.25 80.55 80.24 80.53 1,700 +0.43(+0.54%)
May 03, 2007 80.25 80.35 80.10 80.10 900 +0.06(+0.07%)
May 02, 2007 78.99 80.24 78.99 80.04 4,100 +1.25(+1.59%)
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.