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 (%)
Aug 31, 2004 51.57 52.02 51.57 52.02 3,200 -0.09(-0.17%)
Aug 30, 2004 52.46 52.46 52.11 52.11 2,200 -0.74(-1.40%)
Aug 27, 2004 52.60 52.90 52.55 52.85 1,000 +0.30(+0.57%)
Aug 26, 2004 52.70 52.70 52.44 52.55 1,700 -0.20(-0.38%)
Aug 25, 2004 52.14 52.75 52.07 52.75 1,200 +0.54(+1.03%)
Aug 24, 2004 52.32 52.32 52.05 52.21 2,700 -0.19(-0.36%)
Aug 23, 2004 52.68 52.73 52.39 52.40 6,900 +0.14(+0.27%)
Aug 20, 2004 52.00 52.26 52.00 52.26 800 +0.80(+1.55%)
Aug 19, 2004 51.44 51.74 51.44 51.46 1,300 +0.53(+1.04%)
Aug 18, 2004 50.01 50.93 50.01 50.93 400 +0.53(+1.05%)
Aug 17, 2004 50.57 50.57 50.29 50.40 2,900 +0.66(+1.33%)
Aug 16, 2004 49.61 49.90 49.61 49.74 10,600 +0.96(+1.97%)
Aug 13, 2004 49.09 49.09 48.78 48.78 1,500 -0.22(-0.45%)
Aug 12, 2004 48.98 49.00 48.98 49.00 900 -0.95(-1.90%)
Aug 11, 2004 48.98 49.95 48.98 49.95 10,600 -0.35(-0.70%)
Aug 10, 2004 49.55 50.30 49.49 50.30 700 +1.04(+2.11%)
Aug 09, 2004 49.36 49.40 49.26 49.26 600 -0.34(-0.69%)
Aug 06, 2004 50.00 50.00 49.60 49.60 4,400 -1.28(-2.52%)
Aug 05, 2004 51.89 51.89 50.88 50.88 400 -1.39(-2.66%)
Aug 04, 2004 51.68 52.27 51.68 52.27 800 -1.26(-2.35%)
Aug 03, 2004 53.53 53.53 53.53 53.53 0 +0.00(+0.00%)
Aug 02, 2004 53.61 53.61 53.53 53.53 400 +0.03(+0.06%)
Jul 30, 2004 53.39 53.50 53.39 53.50 300 +0.53(+1.00%)
Jul 29, 2004 52.97 52.97 52.97 52.97 1,000 +0.49(+0.93%)
Jul 28, 2004 52.08 52.75 51.84 52.48 53,700 -0.59(-1.11%)
Jul 27, 2004 52.36 53.07 52.36 53.07 1,300 +1.27(+2.45%)
Jul 26, 2004 52.70 52.70 51.67 51.80 700 -1.23(-2.32%)
Jul 23, 2004 53.03 53.03 53.03 53.03 0 +0.00(+0.00%)
Jul 22, 2004 53.45 53.45 53.00 53.03 1,200 -0.90(-1.67%)
Jul 21, 2004 55.55 55.68 53.93 53.93 1,400 -1.55(-2.79%)
Jul 20, 2004 54.98 55.48 54.98 55.48 1,800 +0.87(+1.59%)
Jul 19, 2004 54.61 54.61 54.61 54.61 400 -0.63(-1.14%)
Jul 16, 2004 55.24 55.24 55.24 55.24 500 -0.51(-0.91%)
Jul 15, 2004 55.72 55.82 55.60 55.75 500 -0.25(-0.45%)
Jul 14, 2004 56.10 56.10 56.00 56.00 500 +0.12(+0.21%)
Jul 13, 2004 55.88 55.88 55.88 55.88 500 +0.03(+0.05%)
Jul 12, 2004 55.85 55.85 55.85 55.85 100 -0.39(-0.69%)
Jul 09, 2004 56.24 56.24 56.24 56.24 0 +0.00(+0.00%)
Jul 08, 2004 56.67 56.67 56.24 56.24 300 -1.32(-2.29%)
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.