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 30, 2008 72.83 73.10 72.60 72.97 43,512 +0.19(+0.26%)
May 29, 2008 71.97 73.15 71.97 72.78 24,309 +0.60(+0.84%)
May 28, 2008 71.97 72.21 71.48 72.18 29,975 +0.45(+0.62%)
May 27, 2008 70.90 71.79 70.90 71.73 65,031 +1.06(+1.50%)
May 26, 2008 70.65 70.80 70.24 70.67 0 +0.00(+0.00%)
May 23, 2008 70.65 70.80 70.24 70.67 57,240 -0.70(-0.98%)
May 22, 2008 71.31 71.83 71.12 71.37 180,026 +0.47(+0.67%)
May 21, 2008 72.39 72.45 70.74 70.90 142,016 -0.75(-1.05%)
May 20, 2008 71.82 71.88 71.15 71.65 83,403 -0.49(-0.68%)
May 19, 2008 72.55 73.05 72.06 72.14 11,971 -0.25(-0.34%)
May 16, 2008 71.90 72.41 71.67 72.39 8,861 -0.20(-0.28%)
May 15, 2008 71.65 72.65 71.65 72.59 12,140 +0.88(+1.23%)
May 14, 2008 71.56 72.38 71.56 71.70 17,077 +0.12(+0.17%)
May 13, 2008 71.11 71.58 70.93 71.58 9,656 +0.53(+0.75%)
May 12, 2008 69.92 71.05 69.86 71.05 11,319 +1.38(+1.97%)
May 09, 2008 69.10 69.88 69.07 69.67 7,225 -0.02(-0.03%)
May 08, 2008 69.40 69.85 69.17 69.69 11,825 +0.29(+0.42%)
May 07, 2008 70.46 70.70 69.40 69.40 7,265 -0.99(-1.41%)
May 06, 2008 69.29 70.44 69.13 70.39 14,648 +0.46(+0.66%)
May 05, 2008 69.64 70.01 69.50 69.93 30,000 +0.02(+0.03%)
May 02, 2008 70.84 70.84 69.76 69.91 17,921 -0.25(-0.35%)
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.