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 (%)
Dec 31, 2004 59.91 60.33 59.84 59.91 2,968 -0.11(-0.18%)
Dec 30, 2004 60.04 60.12 59.98 60.02 4,681 +0.08(+0.13%)
Dec 29, 2004 59.96 59.98 59.83 59.94 15,300 -0.07(-0.12%)
Dec 28, 2004 59.54 60.01 59.54 60.01 4,452 +0.84(+1.42%)
Dec 27, 2004 59.93 59.93 59.11 59.17 4,338 -0.76(-1.27%)
Dec 23, 2004 59.86 60.05 59.83 59.93 6,051 +0.11(+0.18%)
Dec 22, 2004 59.71 59.86 59.71 59.83 5,138 +0.28(+0.47%)
Dec 21, 2004 59.22 59.55 58.97 59.55 60,286 +0.72(+1.22%)
Dec 20, 2004 59.43 59.47 58.71 58.83 8,106 -0.35(-0.59%)
Dec 17, 2004 59.27 59.29 58.91 59.18 8,106 -0.19(-0.32%)
Dec 16, 2004 59.63 59.84 59.12 59.37 3,767 -0.23(-0.38%)
Dec 15, 2004 59.44 59.71 59.42 59.60 7,193 +0.31(+0.52%)
Dec 14, 2004 59.06 59.40 59.04 59.29 16,099 +0.34(+0.58%)
Dec 13, 2004 58.39 58.95 58.34 58.95 6,850 +0.67(+1.16%)
Dec 10, 2004 57.95 58.34 57.94 58.28 7,079 +0.17(+0.29%)
Dec 09, 2004 57.65 58.16 57.44 58.11 6,736 -0.19(-0.33%)
Dec 08, 2004 57.89 58.36 57.89 58.30 8,106 +0.39(+0.68%)
Dec 07, 2004 58.96 59.10 57.86 57.91 9,476 -1.16(-1.97%)
Dec 06, 2004 59.25 59.26 58.85 59.07 14,614 -0.37(-0.62%)
Dec 03, 2004 59.36 59.49 59.29 59.44 6,279 +0.14(+0.24%)
Dec 02, 2004 59.42 59.53 59.15 59.30 13,701 -0.33(-0.56%)
Dec 01, 2004 59.17 59.63 59.17 59.63 4,224 +0.81(+1.38%)
Nov 30, 2004 58.76 59.04 58.76 58.82 13,815 +0.05(+0.09%)
Nov 29, 2004 59.07 59.07 58.17 58.77 11,760 +0.11(+0.18%)
Nov 26, 2004 58.83 58.83 58.66 58.66 2,968 +0.11(+0.18%)
Nov 24, 2004 58.33 58.56 58.26 58.56 7,421 +0.60(+1.03%)
Nov 23, 2004 57.72 58.04 57.30 57.96 10,276 +0.14(+0.24%)
Nov 22, 2004 57.01 57.82 57.01 57.82 5,252 +0.85(+1.49%)
Nov 19, 2004 57.39 57.39 56.92 56.97 15,414 -0.63(-1.09%)
Nov 18, 2004 57.63 57.66 57.37 57.60 5,138 -0.13(-0.23%)
Nov 17, 2004 57.85 58.13 57.51 57.73 31,513 +0.57(+1.00%)
Nov 16, 2004 57.63 57.65 57.16 57.16 179,261 -0.42(-0.73%)
Nov 15, 2004 57.35 57.59 57.26 57.58 14,386 +0.11(+0.20%)
Nov 12, 2004 57.02 57.47 57.02 57.47 2,626 +0.41(+0.72%)
Nov 11, 2004 56.62 57.06 56.56 57.06 6,850 +0.54(+0.96%)
Nov 10, 2004 56.17 56.73 56.17 56.52 6,394 +0.31(+0.55%)
Nov 09, 2004 55.88 56.27 55.88 56.21 5,366 +0.35(+0.63%)
Nov 08, 2004 56.17 56.17 55.79 55.86 4,452 -0.26(-0.47%)
Nov 05, 2004 56.20 56.43 55.98 56.12 21,579 +0.24(+0.42%)
Nov 04, 2004 55.15 55.91 54.97 55.89 4,681 +0.88(+1.59%)
Nov 03, 2004 55.12 55.36 55.01 55.01 7,878 +0.71(+1.31%)
Nov 02, 2004 54.51 54.76 54.30 54.30 16,099 -0.05(-0.10%)
Nov 01, 2004 53.92 54.39 53.89 54.35 15,071 +0.31(+0.57%)
Oct 29, 2004 54.07 54.07 53.95 54.05 5,138 -0.06(-0.11%)
Oct 28, 2004 54.06 54.33 53.93 54.11 9,020 -0.11(-0.19%)
Oct 27, 2004 53.63 54.25 53.63 54.21 19,638 +0.66(+1.23%)
Oct 26, 2004 52.97 53.56 52.86 53.56 8,220 +0.67(+1.28%)
Oct 25, 2004 52.33 53.01 52.33 52.88 5,252 +0.33(+0.63%)
Oct 22, 2004 53.21 53.22 52.55 52.55 5,366 -0.59(-1.10%)
Oct 21, 2004 52.52 53.19 52.52 53.14 1,826 +0.47(+0.90%)
Oct 20, 2004 52.20 52.66 51.94 52.66 1,826 +0.11(+0.20%)
Oct 19, 2004 53.12 53.12 52.56 52.56 2,169 -0.23(-0.43%)
Oct 18, 2004 52.38 52.86 52.18 52.79 3,653 +0.10(+0.18%)
Oct 15, 2004 52.29 52.89 52.24 52.69 23,292 +0.45(+0.85%)
Oct 14, 2004 52.35 52.51 52.21 52.24 2,511 -0.31(-0.58%)
Oct 13, 2004 53.08 53.08 52.55 52.55 1,255 -0.63(-1.19%)
Oct 12, 2004 52.55 53.29 52.55 53.18 1,712 +0.03(+0.05%)
Oct 11, 2004 53.04 53.18 53.04 53.15 3,425 +0.03(+0.05%)
Oct 08, 2004 53.57 53.75 53.13 53.13 3,311 -0.70(-1.30%)
Oct 07, 2004 54.42 54.42 53.83 53.83 2,283 -0.78(-1.43%)
Oct 06, 2004 54.43 54.61 54.28 54.61 2,283 +0.50(+0.92%)
Oct 05, 2004 54.17 54.34 54.11 54.11 2,626 -0.13(-0.24%)
Oct 04, 2004 54.39 54.48 54.21 54.24 15,185 +0.41(+0.76%)
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.