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 (%)
May 31, 2006 68.68 68.98 68.42 68.94 15,185 +0.69(+1.01%)
May 30, 2006 69.57 69.57 68.23 68.25 18,725 -1.64(-2.34%)
May 26, 2006 69.94 70.10 69.56 69.89 12,673 +0.55(+0.80%)
May 25, 2006 69.10 69.47 68.71 69.34 19,981 +0.83(+1.21%)
May 24, 2006 68.12 68.80 66.87 68.51 39,163 +0.14(+0.21%)
May 23, 2006 69.60 69.89 68.37 68.37 24,548 -0.65(-0.94%)
May 22, 2006 68.99 69.12 68.02 69.01 32,883 -0.18(-0.27%)
May 19, 2006 69.00 69.71 68.36 69.20 34,139 +0.16(+0.23%)
May 18, 2006 69.93 70.33 69.04 69.04 24,548 -0.70(-1.00%)
May 17, 2006 70.42 70.72 69.66 69.74 54,349 -1.20(-1.69%)
May 16, 2006 71.30 71.30 70.66 70.94 8,677 -0.08(-0.11%)
May 15, 2006 70.81 71.12 70.20 71.02 22,950 -0.13(-0.18%)
May 12, 2006 71.90 72.02 71.15 71.15 28,544 -1.46(-2.01%)
May 11, 2006 74.14 74.14 72.61 72.61 18,611 -1.45(-1.95%)
May 10, 2006 74.27 74.38 73.80 74.06 19,067 -0.41(-0.55%)
May 09, 2006 74.36 74.56 74.19 74.47 11,075 -0.08(-0.11%)
May 08, 2006 74.44 74.61 74.27 74.55 15,985 -0.06(-0.08%)
May 05, 2006 74.44 74.72 74.23 74.61 10,847 +0.85(+1.15%)
May 04, 2006 73.32 73.89 73.32 73.76 36,879 +0.46(+0.63%)
May 03, 2006 73.06 73.30 72.61 73.30 19,867 +0.39(+0.54%)
May 02, 2006 72.65 72.95 72.39 72.90 45,557 +0.53(+0.73%)
May 01, 2006 73.24 73.24 72.38 72.38 49,097 -0.14(-0.19%)
Apr 28, 2006 72.21 72.89 72.16 72.52 24,891 +0.26(+0.36%)
Apr 27, 2006 71.82 73.17 71.79 72.25 50,010 -0.29(-0.40%)
Apr 26, 2006 72.59 73.12 72.47 72.54 42,931 +0.32(+0.44%)
Apr 25, 2006 72.43 72.46 71.91 72.23 39,734 -0.25(-0.34%)
Apr 24, 2006 72.82 72.82 72.11 72.47 18,497 -0.33(-0.46%)
Apr 21, 2006 73.41 73.43 72.67 72.81 20,323 -0.39(-0.54%)
Apr 20, 2006 73.17 73.48 72.61 73.20 31,285 -0.19(-0.26%)
Apr 19, 2006 72.96 73.39 72.61 73.39 19,867 +0.65(+0.89%)
Apr 18, 2006 71.20 72.75 71.20 72.75 11,189 +2.05(+2.90%)
Apr 17, 2006 70.98 71.09 70.32 70.70 5,937 -0.13(-0.19%)
Apr 13, 2006 70.61 71.12 70.21 70.83 12,559 +0.22(+0.31%)
Apr 12, 2006 70.24 70.70 70.12 70.61 11,189 +0.50(+0.71%)
Apr 11, 2006 71.27 71.27 69.88 70.11 16,670 -0.70(-0.99%)
Apr 10, 2006 71.15 71.59 70.81 70.81 12,788 -0.38(-0.53%)
Apr 07, 2006 72.61 72.61 71.00 71.19 51,723 -0.96(-1.34%)
Apr 06, 2006 72.08 72.18 71.65 72.15 21,009 +0.03(+0.04%)
Apr 05, 2006 71.90 72.22 71.56 72.12 22,493 +0.45(+0.62%)
Apr 04, 2006 71.37 72.04 71.09 71.68 34,367 +0.29(+0.40%)
Apr 03, 2006 71.90 72.29 71.39 71.39 35,738 -0.28(-0.39%)
Mar 31, 2006 71.65 71.76 71.31 71.67 56,975 +0.20(+0.28%)
Mar 30, 2006 71.82 72.03 71.26 71.47 25,461 -0.11(-0.16%)
Mar 29, 2006 70.85 71.62 70.76 71.58 21,579 +1.09(+1.55%)
Mar 28, 2006 70.85 71.25 70.47 70.49 10,390 -0.33(-0.47%)
Mar 27, 2006 70.67 70.89 70.46 70.82 17,355 +0.04(+0.06%)
Mar 24, 2006 70.57 70.89 70.43 70.77 16,441 +0.33(+0.47%)
Mar 23, 2006 70.22 70.50 69.97 70.44 20,095 +0.18(+0.25%)
Mar 22, 2006 69.17 70.39 69.17 70.27 41,561 +0.88(+1.27%)
Mar 21, 2006 70.17 70.63 69.38 69.38 45,671 -0.91(-1.30%)
Mar 20, 2006 70.21 70.31 69.89 70.29 32,997 -0.02(-0.02%)
Mar 17, 2006 70.06 70.40 70.00 70.31 14,272 +0.25(+0.36%)
Mar 16, 2006 70.01 70.41 69.97 70.06 15,528 +0.25(+0.36%)
Mar 15, 2006 69.28 69.80 69.11 69.80 10,847 +0.58(+0.84%)
Mar 14, 2006 68.40 69.29 68.20 69.22 8,563 +0.91(+1.33%)
Mar 13, 2006 68.89 68.96 68.31 68.31 3,882 +0.29(+0.42%)
Mar 10, 2006 67.35 68.23 67.25 68.02 5,594 +0.60(+0.88%)
Mar 09, 2006 67.95 68.20 67.38 67.43 9,819 -0.21(-0.31%)
Mar 08, 2006 67.16 67.75 67.00 67.64 7,307 +0.07(+0.10%)
Mar 07, 2006 67.80 67.96 67.50 67.57 2,740 -0.86(-1.25%)
Mar 06, 2006 69.05 69.05 68.30 68.43 9,248 -0.65(-0.94%)
Mar 03, 2006 69.10 69.69 69.00 69.08 19,981 -0.15(-0.22%)
Mar 02, 2006 69.33 69.41 68.91 69.22 15,300 -0.13(-0.19%)
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.