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, 2009 59.16 59.34 58.73 59.05 9,812 -0.78(-1.30%)
Aug 28, 2009 60.48 60.58 59.61 59.83 3,571 +0.02(+0.04%)
Aug 27, 2009 60.08 60.08 59.09 59.81 5,283 -0.20(-0.33%)
Aug 26, 2009 59.90 60.01 59.75 60.01 923 +0.06(+0.10%)
Aug 25, 2009 60.19 60.43 59.88 59.95 3,806 +0.10(+0.17%)
Aug 24, 2009 60.23 60.40 59.72 59.85 3,323 -0.19(-0.32%)
Aug 21, 2009 59.15 60.05 59.15 60.04 7,410 +1.40(+2.39%)
Aug 20, 2009 58.00 58.70 57.91 58.64 5,203 +0.74(+1.29%)
Aug 19, 2009 56.81 58.19 56.81 57.90 3,914 +0.30(+0.51%)
Aug 18, 2009 57.14 57.64 56.90 57.60 3,802 +0.65(+1.15%)
Aug 17, 2009 57.07 57.46 56.18 56.95 17,537 -1.36(-2.34%)
Aug 14, 2009 59.16 59.16 57.91 58.31 3,898 -0.97(-1.64%)
Aug 13, 2009 59.23 59.35 58.52 59.28 5,755 -0.01(-0.02%)
Aug 12, 2009 58.78 59.29 58.78 59.29 4,066 +1.00(+1.71%)
Aug 11, 2009 58.45 58.81 58.00 58.29 27,005 -0.63(-1.07%)
Aug 10, 2009 58.73 59.12 58.59 58.92 12,361 -0.32(-0.54%)
Aug 07, 2009 58.55 59.51 58.55 59.24 16,119 +1.04(+1.79%)
Aug 06, 2009 59.22 59.22 58.02 58.20 16,913 -0.69(-1.17%)
Aug 05, 2009 59.74 59.74 58.55 58.89 14,738 -0.72(-1.21%)
Aug 04, 2009 59.02 59.89 59.02 59.61 8,979 +0.23(+0.39%)
Aug 03, 2009 59.18 59.42 58.53 59.38 11,467 +0.65(+1.11%)
Jul 31, 2009 58.60 59.07 58.60 58.73 4,757 -0.00(-0.01%)
Jul 30, 2009 58.80 59.59 58.73 58.73 8,574 +0.54(+0.93%)
Jul 29, 2009 58.03 58.35 57.97 58.19 8,484 -0.24(-0.40%)
Jul 28, 2009 58.03 58.61 57.88 58.43 7,800 +0.04(+0.07%)
Jul 27, 2009 58.17 58.40 57.74 58.39 10,440 +0.12(+0.21%)
Jul 24, 2009 57.63 58.28 57.51 58.27 13,683 +0.18(+0.31%)
Jul 23, 2009 56.57 58.31 56.41 58.09 34,223 +1.57(+2.78%)
Jul 22, 2009 55.84 56.88 55.79 56.52 22,714 +0.45(+0.80%)
Jul 21, 2009 56.64 56.64 55.54 56.07 21,072 -0.11(-0.20%)
Jul 20, 2009 55.75 56.28 52.25 56.18 68,296 +0.39(+0.70%)
Jul 17, 2009 55.58 55.85 55.55 55.79 6,889 +0.05(+0.09%)
Jul 16, 2009 54.72 55.74 54.61 55.74 4,948 +0.71(+1.29%)
Jul 15, 2009 54.13 55.03 54.13 55.03 12,087 +1.73(+3.25%)
Jul 14, 2009 52.61 53.38 52.61 53.30 8,415 +0.47(+0.89%)
Jul 13, 2009 51.82 52.83 51.82 52.83 23,663 +0.96(+1.85%)
Jul 10, 2009 51.79 51.95 51.12 51.87 6,581 +0.38(+0.74%)
Jul 09, 2009 51.74 51.86 51.42 51.49 34,706 -0.09(-0.17%)
Jul 08, 2009 51.98 51.98 50.74 51.58 9,765 -0.33(-0.64%)
Jul 07, 2009 53.11 53.11 51.87 51.91 3,900 -1.12(-2.11%)
Jul 06, 2009 53.28 53.41 52.42 53.03 26,105 -0.78(-1.45%)
Jul 02, 2009 54.30 54.30 53.78 53.81 6,577 -1.63(-2.94%)
Jul 01, 2009 55.21 55.83 55.21 55.44 14,661 +0.67(+1.22%)
Jun 30, 2009 55.25 55.46 54.61 54.77 8,312 -0.28(-0.51%)
Jun 29, 2009 55.11 55.28 54.26 55.05 16,971 +0.30(+0.55%)
Jun 26, 2009 54.04 54.97 54.01 54.75 11,406 +0.39(+0.72%)
Jun 25, 2009 53.88 54.36 53.88 54.36 7,019 +1.49(+2.82%)
Jun 24, 2009 52.67 53.34 52.61 52.87 11,726 +0.67(+1.28%)
Jun 23, 2009 52.96 52.96 52.13 52.20 19,487 -0.48(-0.91%)
Jun 22, 2009 53.88 53.88 52.67 52.68 20,669 -1.82(-3.34%)
Jun 19, 2009 54.80 54.83 54.25 54.50 15,301 +0.61(+1.13%)
Jun 18, 2009 53.61 54.09 53.15 53.89 22,309 +0.24(+0.45%)
Jun 17, 2009 53.18 54.13 52.78 53.65 12,194 +0.41(+0.77%)
Jun 16, 2009 54.45 54.47 53.05 53.24 17,756 -0.83(-1.54%)
Jun 15, 2009 54.52 54.52 53.52 54.07 14,045 -1.31(-2.37%)
Jun 12, 2009 54.92 55.38 54.74 55.38 16,598 -0.21(-0.38%)
Jun 11, 2009 55.51 56.22 55.51 55.59 14,931 +0.25(+0.45%)
Jun 10, 2009 55.78 55.78 54.50 55.34 9,827 -0.20(-0.36%)
Jun 09, 2009 55.27 55.80 55.23 55.54 6,526 +0.57(+1.04%)
Jun 08, 2009 54.69 55.47 54.22 54.97 15,430 -0.47(-0.85%)
Jun 05, 2009 56.18 56.18 55.12 55.44 41,879 -0.14(-0.25%)
Jun 04, 2009 55.23 55.60 54.60 55.58 36,245 +0.99(+1.81%)
Jun 03, 2009 54.66 54.94 54.23 54.59 27,604 -0.65(-1.18%)
Jun 02, 2009 54.32 55.36 54.22 55.24 30,921 +0.76(+1.40%)
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.