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 (%)
Oct 31, 2008 46.07 48.69 45.93 48.34 44,152 +2.09(+4.53%)
Oct 30, 2008 46.23 46.37 45.69 46.24 3,226 +1.30(+2.90%)
Oct 29, 2008 44.67 46.25 43.50 44.94 27,117 +1.35(+3.09%)
Oct 28, 2008 41.80 43.59 40.02 43.59 19,144 +2.98(+7.33%)
Oct 27, 2008 42.37 42.76 40.61 40.61 8,454 -2.02(-4.75%)
Oct 24, 2008 42.22 43.37 42.00 42.63 13,967 -1.23(-2.80%)
Oct 23, 2008 45.77 45.77 41.99 43.86 36,062 -1.45(-3.21%)
Oct 22, 2008 46.60 47.15 44.23 45.31 16,311 -2.61(-5.45%)
Oct 21, 2008 48.76 49.29 47.79 47.92 35,339 -0.88(-1.79%)
Oct 20, 2008 48.83 48.83 47.45 48.80 18,490 +1.24(+2.61%)
Oct 17, 2008 47.14 49.80 47.01 47.56 40,370 -0.62(-1.29%)
Oct 16, 2008 45.95 48.18 43.63 48.18 26,598 +2.38(+5.20%)
Oct 15, 2008 49.68 50.36 45.80 45.80 23,821 -4.71(-9.33%)
Oct 14, 2008 53.94 53.94 49.40 50.51 54,705 -1.37(-2.63%)
Oct 13, 2008 49.97 52.51 48.94 51.87 34,750 +4.34(+9.14%)
Oct 10, 2008 43.95 47.53 42.99 47.53 39,365 +0.25(+0.53%)
Oct 09, 2008 50.79 51.18 46.49 47.28 53,223 -3.87(-7.56%)
Oct 08, 2008 49.85 52.46 47.92 51.15 26,816 -0.63(-1.22%)
Oct 07, 2008 55.05 55.08 51.40 51.78 49,065 -2.85(-5.21%)
Oct 06, 2008 55.28 55.51 51.46 54.62 42,378 -2.24(-3.94%)
Oct 03, 2008 59.65 59.94 56.87 56.87 29,371 -1.41(-2.42%)
Oct 02, 2008 60.91 60.91 58.14 58.28 18,602 -3.14(-5.12%)
Oct 01, 2008 62.28 62.28 60.38 61.42 29,964 -1.09(-1.75%)
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%)
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.