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 (%)
Feb 28, 2007 76.24 76.63 75.50 76.17 10,847 +0.03(+0.03%)
Feb 27, 2007 77.47 77.84 75.45 76.14 24,434 -2.93(-3.71%)
Feb 26, 2007 79.72 79.72 78.73 79.08 6,680 -0.43(-0.54%)
Feb 23, 2007 79.45 79.51 79.09 79.51 15,185 -0.17(-0.21%)
Feb 22, 2007 79.59 79.71 79.14 79.67 7,650 +0.17(+0.21%)
Feb 21, 2007 79.04 79.54 79.04 79.51 8,106 +0.09(+0.11%)
Feb 20, 2007 78.60 79.45 78.25 79.42 7,764 +0.85(+1.08%)
Feb 16, 2007 78.39 78.61 78.08 78.57 7,992 +0.09(+0.11%)
Feb 15, 2007 78.17 78.66 78.05 78.48 22,150 +0.31(+0.39%)
Feb 14, 2007 78.03 78.66 77.97 78.18 9,830 +0.36(+0.46%)
Feb 13, 2007 77.88 78.02 77.75 77.82 5,914 +0.49(+0.63%)
Feb 12, 2007 77.82 77.82 77.24 77.33 23,884 -0.46(-0.60%)
Feb 09, 2007 78.52 78.52 77.33 77.79 23,977 -0.74(-0.94%)
Feb 08, 2007 78.35 78.55 78.09 78.53 27,859 -0.09(-0.11%)
Feb 07, 2007 78.00 78.61 78.00 78.61 32,084 +0.65(+0.83%)
Feb 06, 2007 77.90 78.03 77.44 77.97 16,898 +0.44(+0.56%)
Feb 05, 2007 77.92 78.02 77.53 77.53 8,449 -0.33(-0.43%)
Feb 02, 2007 77.80 77.95 77.72 77.86 13,016 +0.18(+0.24%)
Feb 01, 2007 77.20 77.68 77.20 77.68 6,508 +0.48(+0.62%)
Jan 31, 2007 76.63 77.29 76.26 77.19 17,355 +0.45(+0.58%)
Jan 30, 2007 76.23 76.77 76.11 76.75 26,717 +0.67(+0.89%)
Jan 29, 2007 75.85 76.45 75.78 76.07 10,961 +0.20(+0.27%)
Jan 26, 2007 75.70 75.87 75.10 75.87 32,655 +0.46(+0.60%)
Jan 25, 2007 76.38 76.38 75.20 75.42 33,112 -0.96(-1.26%)
Jan 24, 2007 75.79 76.38 75.64 76.38 24,548 +0.78(+1.03%)
Jan 23, 2007 74.83 75.86 74.69 75.60 27,288 +0.85(+1.14%)
Jan 22, 2007 75.54 75.54 74.70 74.75 38,706 -0.74(-0.97%)
Jan 19, 2007 74.77 75.59 74.58 75.49 21,237 +0.79(+1.06%)
Jan 18, 2007 75.63 75.63 74.61 74.70 11,189 -1.12(-1.48%)
Jan 17, 2007 75.78 76.18 75.71 75.82 15,185 +0.05(+0.07%)
Jan 16, 2007 76.53 76.60 75.67 75.77 15,870 -0.35(-0.46%)
Jan 12, 2007 75.85 76.12 75.57 76.12 8,563 +0.47(+0.63%)
Jan 11, 2007 74.79 75.85 74.79 75.64 34,367 +0.99(+1.33%)
Jan 10, 2007 74.40 74.68 74.12 74.65 5,937 +0.06(+0.08%)
Jan 09, 2007 74.64 74.72 73.86 74.59 7,535 +0.10(+0.13%)
Jan 08, 2007 74.38 74.72 73.79 74.50 27,859 +0.01(+0.01%)
Jan 05, 2007 75.08 75.18 74.16 74.49 32,997 -1.27(-1.68%)
Jan 04, 2007 75.33 75.84 74.86 75.76 14,729 +0.43(+0.57%)
Jan 03, 2007 75.99 76.31 74.82 75.33 39,049 -0.31(-0.41%)
Dec 29, 2006 76.08 76.29 75.63 75.64 5,937 -0.50(-0.65%)
Dec 28, 2006 76.41 76.48 75.99 76.13 9,134 -0.25(-0.32%)
Dec 27, 2006 75.64 76.40 75.64 76.38 12,902 +0.87(+1.15%)
Dec 26, 2006 74.97 75.60 74.97 75.51 5,366 +0.82(+1.10%)
Dec 22, 2006 74.97 75.02 74.69 74.69 4,909 -0.33(-0.44%)
Dec 21, 2006 75.46 75.78 74.95 75.02 3,197 -0.53(-0.70%)
Dec 20, 2006 75.35 75.80 75.35 75.55 6,165 +0.30(+0.40%)
Dec 19, 2006 74.96 75.40 74.52 75.25 23,406 +0.11(+0.14%)
Dec 18, 2006 76.48 76.48 75.06 75.14 6,964 -1.18(-1.55%)
Dec 15, 2006 76.69 76.86 76.33 76.33 20,894 -0.10(-0.13%)
Dec 14, 2006 75.96 76.79 75.96 76.42 12,445 +0.46(+0.60%)
Dec 13, 2006 76.26 76.26 75.67 75.97 15,642 +0.15(+0.20%)
Dec 12, 2006 76.12 76.13 75.40 75.82 2,626 -0.49(-0.64%)
Dec 11, 2006 76.21 76.52 75.99 76.31 9,591 -0.11(-0.14%)
Dec 08, 2006 76.45 76.81 76.21 76.41 12,902 -0.10(-0.13%)
Dec 07, 2006 76.90 77.02 76.35 76.51 14,614 -0.35(-0.46%)
Dec 06, 2006 76.70 77.04 76.67 76.86 30,714 +0.07(+0.09%)
Dec 05, 2006 76.78 77.05 76.73 76.79 93,170 +0.18(+0.24%)
Dec 04, 2006 75.51 76.71 75.51 76.61 8,563 +1.29(+1.71%)
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.