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 30, 2008 61.77 62.61 60.58 62.52 73,457 +2.05(+3.39%)
Sep 29, 2008 63.98 63.98 60.28 60.47 70,925 -4.30(-6.64%)
Sep 26, 2008 63.91 64.81 63.68 64.77 0 -0.41(-0.63%)
Sep 25, 2008 64.54 65.35 64.51 65.18 29,112 +0.77(+1.20%)
Sep 24, 2008 65.27 65.45 64.41 64.41 84,046 -0.86(-1.32%)
Sep 23, 2008 66.16 66.96 65.18 65.27 109,895 -1.10(-1.66%)
Sep 22, 2008 68.51 68.55 66.35 66.37 52,055 -2.62(-3.80%)
Sep 19, 2008 350.32 81.19 66.41 68.99 0 +2.54(+3.83%)
Sep 18, 2008 64.61 66.50 62.21 66.44 38,331 +3.46(+5.49%)
Sep 17, 2008 64.73 65.24 62.99 62.99 61,576 -2.86(-4.34%)
Sep 16, 2008 63.37 65.91 62.98 65.84 49,156 +0.88(+1.35%)
Sep 15, 2008 65.56 66.95 64.50 64.97 17,026 -2.49(-3.69%)
Sep 12, 2008 67.42 67.68 67.08 67.46 10,237 +0.19(+0.29%)
Sep 11, 2008 65.66 67.26 65.66 67.26 10,392 +0.34(+0.51%)
Sep 10, 2008 66.86 67.48 65.93 66.92 10,062 +0.87(+1.31%)
Sep 09, 2008 68.65 68.91 66.05 66.05 32,681 -2.47(-3.60%)
Sep 08, 2008 69.00 69.00 67.69 68.52 23,468 +1.01(+1.49%)
Sep 05, 2008 67.39 67.73 66.07 67.52 0 -0.10(-0.14%)
Sep 04, 2008 69.18 69.18 67.42 67.61 33,455 -1.80(-2.60%)
Sep 03, 2008 69.34 70.04 69.05 69.42 83,300 -0.12(-0.18%)
Sep 02, 2008 70.77 70.99 69.10 69.54 14,359 -0.58(-0.82%)
Aug 29, 2008 70.15 70.45 69.55 70.12 41,270 -0.35(-0.50%)
Aug 28, 2008 69.84 70.69 69.71 70.47 28,154 +1.19(+1.72%)
Aug 27, 2008 68.69 69.70 68.60 69.28 24,196 +0.67(+0.98%)
Aug 26, 2008 68.49 68.87 67.88 68.60 33,301 +0.18(+0.27%)
Aug 25, 2008 69.53 69.53 68.19 68.42 19,851 -1.37(-1.96%)
Aug 22, 2008 69.16 69.95 69.12 69.78 27,036 +0.88(+1.27%)
Aug 21, 2008 68.97 69.15 68.42 68.91 8,386 -0.29(-0.42%)
Aug 20, 2008 69.05 69.54 68.55 69.20 28,037 +0.53(+0.78%)
Aug 19, 2008 69.63 69.66 68.39 68.66 34,109 -1.10(-1.58%)
Aug 18, 2008 70.68 70.98 69.40 69.77 40,675 -1.11(-1.57%)
Aug 15, 2008 71.38 71.59 70.33 70.88 0 +0.06(+0.09%)
Aug 14, 2008 70.07 71.24 70.06 70.82 22,894 +0.43(+0.61%)
Aug 13, 2008 70.14 70.66 69.48 70.39 28,403 +0.27(+0.39%)
Aug 12, 2008 70.47 70.54 69.84 70.12 32,979 -0.46(-0.66%)
Aug 11, 2008 69.12 71.20 69.12 70.58 42,065 +1.45(+2.10%)
Aug 08, 2008 68.29 69.31 68.27 69.13 28,999 +1.68(+2.49%)
Aug 07, 2008 67.72 68.54 67.45 67.45 14,688 -1.05(-1.53%)
Aug 06, 2008 67.96 68.82 67.68 68.50 35,407 +0.25(+0.36%)
Aug 05, 2008 67.34 68.37 67.11 68.25 10,791 +1.65(+2.47%)
Aug 04, 2008 67.96 67.96 66.53 66.61 11,455 -1.24(-1.83%)
Aug 01, 2008 67.77 68.13 67.08 67.85 22,175 -0.05(-0.08%)
Jul 31, 2008 67.61 68.58 67.61 67.90 13,040 -0.59(-0.86%)
Jul 30, 2008 68.62 68.62 67.47 68.49 24,696 +0.49(+0.72%)
Jul 29, 2008 68.00 68.00 66.39 68.00 40,763 +1.73(+2.60%)
Jul 28, 2008 67.25 67.26 66.12 66.27 7,970 -1.10(-1.64%)
Jul 25, 2008 67.36 67.74 67.12 67.38 55,982 +0.95(+1.42%)
Jul 24, 2008 68.72 68.72 66.36 66.43 98,350 -2.06(-3.01%)
Jul 23, 2008 68.33 69.17 68.20 68.49 24,155 +0.09(+0.13%)
Jul 22, 2008 66.36 68.45 66.36 68.40 30,135 +1.66(+2.48%)
Jul 21, 2008 66.45 66.75 66.05 66.74 47,325 +0.46(+0.70%)
Jul 18, 2008 66.03 66.51 65.81 66.28 60,677 -0.07(-0.11%)
Jul 17, 2008 65.80 66.40 65.25 66.35 54,457 +0.94(+1.43%)
Jul 16, 2008 63.66 65.49 63.27 65.41 188,784 +1.92(+3.02%)
Jul 15, 2008 63.00 64.62 62.09 63.50 62,528 -0.39(-0.62%)
Jul 14, 2008 64.87 64.87 63.49 63.89 22,477 -0.56(-0.87%)
Jul 11, 2008 63.51 65.04 63.19 64.45 40,845 +0.26(+0.41%)
Jul 10, 2008 63.38 64.65 63.32 64.19 54,148 +0.61(+0.96%)
Jul 09, 2008 65.62 65.67 63.58 63.58 20,302 -1.81(-2.77%)
Jul 08, 2008 63.52 65.43 62.90 65.39 46,308 +1.59(+2.49%)
Jul 07, 2008 64.30 64.73 62.89 63.80 45,760 -0.29(-0.46%)
Jul 04, 2008 64.83 64.83 63.69 64.09 55,745 +0.00(+0.00%)
Jul 03, 2008 64.83 64.83 63.69 64.09 55,745 -0.53(-0.81%)
Jul 02, 2008 66.93 66.97 64.62 64.62 33,254 -1.94(-2.91%)
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.