Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Ishares ETF (NY: JKJ )

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 (%)
Sep 29, 2006 70.37 70.40 69.64 69.65 25,461 -0.63(-0.90%)
Sep 28, 2006 70.81 70.81 69.92 70.28 6,964 -0.12(-0.17%)
Sep 27, 2006 70.15 70.49 69.96 70.41 7,193 +0.05(+0.07%)
Sep 26, 2006 70.02 70.47 69.92 70.35 16,556 +0.25(+0.36%)
Sep 25, 2006 69.32 70.22 69.21 70.10 8,563 +0.82(+1.19%)
Sep 22, 2006 70.02 70.02 68.91 69.28 8,449 -0.80(-1.14%)
Sep 21, 2006 70.88 71.05 69.87 70.07 61,656 -0.78(-1.10%)
Sep 20, 2006 70.46 71.00 70.46 70.85 18,268 +1.02(+1.47%)
Sep 19, 2006 70.11 70.11 68.90 69.83 13,473 -0.26(-0.37%)
Sep 18, 2006 70.14 70.56 69.75 70.09 6,279 -0.07(-0.10%)
Sep 15, 2006 70.42 70.50 69.93 70.16 9,476 +0.14(+0.20%)
Sep 14, 2006 69.97 70.21 69.76 70.02 19,867 -0.48(-0.68%)
Sep 13, 2006 69.84 70.52 69.81 70.50 16,784 +0.71(+1.02%)
Sep 12, 2006 68.53 69.98 68.53 69.79 9,134 +1.60(+2.35%)
Sep 11, 2006 68.14 68.65 67.53 68.19 9,591 -0.11(-0.17%)
Sep 08, 2006 68.18 68.39 67.96 68.30 7,079 +0.21(+0.31%)
Sep 07, 2006 68.23 68.69 67.85 68.09 8,335 -0.61(-0.89%)
Sep 06, 2006 69.71 69.71 68.63 68.71 11,189 -1.36(-1.94%)
Sep 05, 2006 69.63 70.22 69.35 70.07 44,301 +0.46(+0.65%)
Sep 01, 2006 69.38 69.79 69.15 69.61 8,106 +0.40(+0.58%)
Aug 31, 2006 69.50 69.70 69.21 69.21 6,850 -0.01(-0.01%)
Aug 30, 2006 68.93 69.52 68.84 69.22 20,894 +0.37(+0.53%)
Aug 29, 2006 68.31 68.85 67.88 68.85 3,311 +0.81(+1.20%)
Aug 28, 2006 67.48 68.30 67.48 68.03 10,047 +0.65(+0.96%)
Aug 25, 2006 67.11 67.67 67.11 67.39 9,933 +0.24(+0.35%)
Aug 24, 2006 67.57 67.59 66.88 67.15 9,020 -0.03(-0.04%)
Aug 23, 2006 68.51 68.51 67.00 67.17 17,355 -0.85(-1.25%)
Aug 22, 2006 67.79 68.15 67.79 68.02 7,878 +0.22(+0.32%)
Aug 21, 2006 68.09 68.09 67.60 67.81 6,964 -0.53(-0.77%)
Aug 18, 2006 68.31 68.51 67.69 68.33 8,220 +0.11(+0.15%)
Aug 17, 2006 67.92 68.67 67.92 68.23 10,618 +0.03(+0.05%)
Aug 16, 2006 67.66 68.30 67.37 68.19 10,390 +0.94(+1.39%)
Aug 15, 2006 66.79 67.25 66.65 67.25 12,673 +1.50(+2.28%)
Aug 14, 2006 65.95 66.55 65.53 65.76 6,508 +0.17(+0.25%)
Aug 11, 2006 65.91 65.91 65.25 65.59 17,469 -0.49(-0.74%)
Aug 10, 2006 65.66 66.29 65.30 66.08 10,847 +0.42(+0.64%)
Aug 09, 2006 67.00 67.00 65.66 65.66 16,441 -0.67(-1.02%)
Aug 08, 2006 67.36 67.74 66.31 66.33 10,961 -0.87(-1.29%)
Aug 07, 2006 67.17 67.36 66.86 67.20 10,276 -0.27(-0.40%)
Aug 04, 2006 68.64 68.99 66.99 67.47 11,760 -0.29(-0.43%)
Aug 03, 2006 66.39 67.90 66.29 67.76 23,064 +0.94(+1.40%)
Aug 02, 2006 66.65 67.18 66.65 66.82 11,417 +0.35(+0.53%)
Aug 01, 2006 66.53 66.53 65.95 66.47 19,638 -0.81(-1.21%)
Jul 31, 2006 66.91 67.39 66.83 67.29 6,394 +0.16(+0.23%)
Jul 28, 2006 66.59 67.19 66.07 67.13 15,414 +1.32(+2.01%)
Jul 27, 2006 67.28 67.33 65.63 65.81 25,690 -0.79(-1.18%)
Jul 26, 2006 66.41 67.05 65.67 66.60 30,600 +0.18(+0.28%)
Jul 25, 2006 65.97 67.01 65.91 66.41 31,970 +0.34(+0.52%)
Jul 24, 2006 65.12 66.07 65.02 66.07 15,756 +1.75(+2.72%)
Jul 21, 2006 64.79 64.81 64.10 64.32 26,832 -1.16(-1.77%)
Jul 20, 2006 67.46 67.46 65.48 65.48 19,410 -1.66(-2.48%)
Jul 19, 2006 65.69 67.44 65.69 67.14 12,331 +1.75(+2.68%)
Jul 18, 2006 65.69 65.69 64.32 65.39 47,841 +0.37(+0.57%)
Jul 17, 2006 65.42 65.62 64.76 65.02 30,942 -0.23(-0.35%)
Jul 14, 2006 65.66 65.69 64.78 65.25 46,699 -0.56(-0.85%)
Jul 13, 2006 67.41 66.89 65.75 65.81 30,371 -1.35(-2.01%)
Jul 12, 2006 68.36 68.44 67.16 67.16 30,714 -1.20(-1.76%)
Jul 11, 2006 67.74 68.44 67.07 68.36 34,596 +0.41(+0.61%)
Jul 10, 2006 67.96 68.58 67.69 67.95 18,497 +0.08(+0.12%)
Jul 07, 2006 68.44 68.89 67.76 67.87 19,182 -1.07(-1.55%)
Jul 06, 2006 69.10 69.29 68.47 68.94 89,744 +0.32(+0.47%)
Jul 05, 2006 68.75 68.85 68.11 68.61 17,012 -1.00(-1.43%)
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.