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, 2005 58.43 58.50 58.13 58.40 1,598 +0.03(+0.04%)
May 27, 2005 58.29 58.40 58.04 58.37 8,677 +0.31(+0.53%)
May 26, 2005 57.79 58.15 57.76 58.07 2,626 +0.39(+0.67%)
May 25, 2005 57.65 57.68 57.35 57.68 913 -0.38(-0.65%)
May 24, 2005 57.80 58.06 57.80 58.06 8,335 -0.08(-0.14%)
May 23, 2005 57.80 58.35 57.80 58.14 8,791 +0.43(+0.74%)
May 20, 2005 57.52 57.74 57.37 57.71 35,167 +0.04(+0.08%)
May 19, 2005 57.53 57.79 57.53 57.66 2,511 +0.18(+0.32%)
May 18, 2005 56.90 57.56 56.70 57.48 4,681 +1.09(+1.93%)
May 17, 2005 55.92 56.39 55.90 56.39 3,539 +0.49(+0.88%)
May 16, 2005 55.24 55.90 55.24 55.90 9,933 +0.92(+1.67%)
May 13, 2005 55.44 55.47 54.65 54.98 5,366 -0.29(-0.52%)
May 12, 2005 56.21 56.21 55.16 55.27 6,736 -0.82(-1.47%)
May 11, 2005 56.13 56.15 55.44 56.10 8,449 +0.15(+0.27%)
May 10, 2005 56.16 56.30 55.88 55.95 6,051 -0.57(-1.01%)
May 09, 2005 56.10 56.57 55.96 56.52 3,082 +0.37(+0.66%)
May 06, 2005 56.33 56.33 55.99 56.15 6,964 +0.25(+0.44%)
May 05, 2005 56.11 56.24 55.68 55.90 8,449 +0.04(+0.06%)
May 04, 2005 55.09 55.87 55.07 55.87 12,559 +1.02(+1.85%)
May 03, 2005 55.07 55.37 54.73 54.85 4,224 -0.22(-0.40%)
May 02, 2005 54.86 55.07 54.63 55.07 5,708 +0.67(+1.24%)
Apr 29, 2005 54.58 54.58 53.62 54.40 16,099 +0.21(+0.39%)
Apr 28, 2005 54.97 54.99 54.04 54.19 9,362 -1.05(-1.90%)
Apr 27, 2005 55.18 55.53 54.52 55.24 5,823 -0.11(-0.21%)
Apr 26, 2005 55.85 56.05 55.35 55.35 5,252 -0.53(-0.94%)
Apr 25, 2005 55.60 55.93 55.58 55.88 5,823 +0.52(+0.93%)
Apr 22, 2005 56.05 56.05 54.94 55.36 19,182 -0.98(-1.74%)
Apr 21, 2005 55.84 56.35 55.53 56.34 3,882 +1.16(+2.09%)
Apr 20, 2005 56.02 56.07 55.14 55.19 5,366 -0.86(-1.53%)
Apr 19, 2005 55.61 56.07 55.61 56.04 3,653 +0.70(+1.27%)
Apr 18, 2005 55.21 55.34 54.88 55.34 4,909 +0.70(+1.28%)
Apr 15, 2005 55.18 55.73 54.53 54.64 13,244 -1.10(-1.98%)
Apr 14, 2005 56.60 56.81 55.75 55.75 17,697 -0.92(-1.62%)
Apr 13, 2005 57.83 57.83 56.67 56.67 10,504 -1.18(-2.04%)
Apr 12, 2005 56.94 57.85 56.70 57.85 5,366 +0.56(+0.98%)
Apr 11, 2005 57.63 57.63 57.17 57.29 5,937 -0.43(-0.74%)
Apr 08, 2005 58.36 58.36 57.72 57.72 5,823 -0.52(-0.89%)
Apr 07, 2005 58.37 58.50 58.23 58.23 4,452 +0.02(+0.03%)
Apr 06, 2005 58.43 58.55 58.20 58.22 3,539 +0.17(+0.29%)
Apr 05, 2005 58.14 58.29 57.94 58.05 3,882 +0.15(+0.26%)
Apr 04, 2005 57.67 57.90 57.27 57.90 5,480 +0.12(+0.21%)
Apr 01, 2005 57.85 57.85 57.51 57.78 5,252 -0.02(-0.03%)
Mar 31, 2005 57.78 57.99 57.78 57.80 3,082 -0.13(-0.23%)
Mar 30, 2005 57.42 57.93 57.42 57.93 9,476 +0.92(+1.61%)
Mar 29, 2005 57.78 58.32 57.01 57.01 6,964 -0.95(-1.65%)
Mar 28, 2005 58.24 58.24 57.96 57.96 3,425 -0.30(-0.51%)
Mar 24, 2005 58.12 58.46 58.12 58.26 10,504 +0.42(+0.73%)
Mar 23, 2005 58.02 58.05 57.73 57.84 7,421 -0.63(-1.08%)
Mar 22, 2005 58.88 59.28 58.47 58.47 10,276 -0.05(-0.09%)
Mar 21, 2005 58.59 58.59 58.21 58.52 5,252 +0.06(+0.10%)
Mar 18, 2005 58.78 58.78 58.43 58.46 5,594 -0.42(-0.71%)
Mar 17, 2005 58.79 58.88 58.68 58.88 2,740 +0.25(+0.43%)
Mar 16, 2005 58.98 58.98 58.55 58.63 3,311 -0.42(-0.71%)
Mar 15, 2005 59.80 59.81 59.05 59.05 7,764 -0.29(-0.49%)
Mar 14, 2005 59.33 59.37 59.07 59.34 7,650 +0.44(+0.74%)
Mar 11, 2005 59.62 59.63 58.90 58.90 10,390 -0.16(-0.27%)
Mar 10, 2005 59.59 59.63 59.06 59.06 5,023 -0.44(-0.74%)
Mar 09, 2005 59.94 59.98 59.49 59.49 16,670 -0.80(-1.32%)
Mar 08, 2005 60.74 60.74 60.28 60.29 42,703 -0.39(-0.64%)
Mar 07, 2005 60.83 60.96 60.62 60.68 14,614 -0.15(-0.24%)
Mar 04, 2005 60.32 60.84 60.31 60.83 5,708 +0.73(+1.21%)
Mar 03, 2005 60.20 60.32 59.71 60.10 9,020 +0.02(+0.03%)
Mar 02, 2005 59.81 60.45 59.81 60.08 5,366 -0.03(-0.04%)
Mar 01, 2005 59.75 60.20 59.75 60.11 1,370 +0.36(+0.60%)
Feb 28, 2005 60.05 60.20 59.41 59.75 7,878 -0.19(-0.32%)
Feb 25, 2005 59.31 59.94 59.17 59.94 3,767 +0.75(+1.27%)
Feb 24, 2005 58.57 59.19 58.15 59.19 10,276 +0.65(+1.11%)
Feb 23, 2005 58.59 58.71 58.38 58.54 7,535 +0.37(+0.63%)
Feb 22, 2005 58.72 59.12 58.17 58.17 7,535 -0.94(-1.59%)
Feb 18, 2005 59.16 59.29 58.84 59.11 5,252 -0.11(-0.18%)
Feb 17, 2005 59.89 59.89 59.21 59.21 30,600 -0.46(-0.78%)
Feb 16, 2005 59.32 59.92 59.21 59.68 8,563 +0.32(+0.53%)
Feb 15, 2005 59.38 59.58 59.12 59.36 13,701 +0.04(+0.07%)
Feb 14, 2005 59.31 59.41 59.05 59.32 17,012 -0.05(-0.09%)
Feb 11, 2005 58.57 59.55 58.48 59.37 25,918 +0.66(+1.12%)
Feb 10, 2005 58.58 58.71 58.16 58.71 12,788 +0.18(+0.31%)
Feb 09, 2005 59.68 59.68 58.53 58.53 9,819 -0.92(-1.55%)
Feb 08, 2005 59.59 59.59 59.26 59.45 14,272 +0.15(+0.25%)
Feb 07, 2005 59.50 59.64 59.13 59.30 9,134 -0.03(-0.04%)
Feb 04, 2005 58.99 59.33 58.79 59.33 6,850 +0.81(+1.38%)
Feb 03, 2005 58.68 58.68 58.28 58.52 8,791 -0.22(-0.37%)
Feb 02, 2005 58.50 58.84 58.36 58.74 16,327 +0.45(+0.77%)
Feb 01, 2005 57.98 58.43 57.98 58.29 12,445 +0.35(+0.60%)
Jan 31, 2005 57.39 57.97 57.39 57.94 17,012 +0.97(+1.71%)
Jan 28, 2005 57.28 57.28 56.67 56.97 11,646 -0.31(-0.54%)
Jan 27, 2005 57.30 57.51 57.00 57.28 14,044 +0.28(+0.49%)
Jan 26, 2005 56.62 57.02 56.45 57.00 8,905 +0.60(+1.07%)
Jan 25, 2005 56.68 56.90 56.38 56.39 9,591 +0.16(+0.28%)
Jan 24, 2005 56.83 56.95 56.24 56.24 47,156 -0.43(-0.76%)
Jan 21, 2005 56.75 57.17 56.67 56.67 11,988 -0.29(-0.51%)
Jan 20, 2005 56.93 57.26 56.73 56.95 18,611 -0.16(-0.28%)
Jan 19, 2005 57.73 57.73 57.11 57.11 4,452 -0.74(-1.29%)
Jan 18, 2005 56.90 57.86 56.90 57.86 20,894 +0.70(+1.23%)
Jan 14, 2005 56.77 57.16 56.77 57.16 25,690 +0.68(+1.21%)
Jan 13, 2005 56.77 57.10 56.37 56.47 6,508 -0.33(-0.59%)
Jan 12, 2005 56.59 56.81 55.96 56.81 27,174 +0.19(+0.34%)
Jan 11, 2005 56.67 56.80 56.38 56.61 8,677 -0.43(-0.75%)
Jan 10, 2005 56.80 57.58 56.77 57.04 30,029 +0.04(+0.08%)
Jan 07, 2005 57.06 57.17 56.56 57.00 51,951 -0.24(-0.41%)
Jan 06, 2005 57.23 57.63 57.01 57.23 8,106 +0.32(+0.55%)
Jan 05, 2005 57.72 57.85 56.92 56.92 53,321 -1.03(-1.78%)
Jan 04, 2005 59.16 59.16 57.88 57.95 16,213 -0.87(-1.47%)
Jan 03, 2005 59.99 60.01 58.82 58.82 7,193 -1.09(-1.83%)
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%)
Oct 01, 2004 53.35 53.84 53.35 53.83 3,882 +0.98(+1.86%)
Sep 30, 2004 52.88 53.08 52.73 52.85 2,283 +0.28(+0.53%)
Sep 29, 2004 52.44 52.63 52.37 52.57 1,826 +0.29(+0.55%)
Sep 28, 2004 51.72 52.28 51.72 52.28 1,370 +0.67(+1.29%)
Sep 27, 2004 51.67 51.67 51.56 51.61 2,626 -0.70(-1.34%)
Sep 24, 2004 52.40 52.51 52.31 52.31 9,819 +0.13(+0.25%)
Sep 23, 2004 52.23 52.30 52.18 52.18 6,508 -0.04(-0.08%)
Sep 22, 2004 52.52 52.52 52.13 52.22 10,161 -0.79(-1.49%)
Sep 21, 2004 52.71 53.07 52.71 53.01 5,366 +0.46(+0.87%)
Sep 20, 2004 52.60 52.64 52.47 52.56 7,193 -0.14(-0.27%)
Sep 17, 2004 52.66 52.79 52.61 52.70 13,130 -0.01(-0.02%)
Sep 16, 2004 52.79 52.83 52.61 52.71 6,394 +0.48(+0.92%)
Sep 15, 2004 52.19 52.35 52.19 52.22 2,397 -0.20(-0.38%)
Sep 14, 2004 52.55 52.55 52.22 52.43 5,937 -0.30(-0.56%)
Sep 13, 2004 52.44 52.78 52.44 52.72 11,075 +0.47(+0.91%)
Sep 10, 2004 51.65 52.34 51.65 52.25 19,182 +0.22(+0.42%)
Sep 09, 2004 51.63 52.17 51.63 52.03 2,283 +0.52(+1.00%)
Sep 08, 2004 51.92 51.92 51.51 51.52 5,823 -0.27(-0.52%)
Sep 07, 2004 51.59 51.97 51.59 51.79 9,362 +0.64(+1.25%)
Sep 03, 2004 51.53 51.53 51.15 51.15 1,484 +0.11(+0.22%)
Sep 02, 2004 50.81 51.03 50.81 51.03 2,397 +0.19(+0.38%)
Sep 01, 2004 50.73 50.86 50.73 50.84 5,366 +0.52(+1.03%)
Aug 31, 2004 50.00 50.32 49.99 50.32 3,082 +0.04(+0.07%)
Aug 30, 2004 50.60 50.60 50.14 50.29 3,082 -0.37(-0.73%)
Aug 27, 2004 50.42 50.66 50.41 50.66 1,141 +0.25(+0.49%)
Aug 26, 2004 50.51 50.60 50.30 50.41 12,445 -0.13(-0.26%)
Aug 25, 2004 50.05 50.59 50.05 50.54 5,252 +0.49(+0.98%)
Aug 24, 2004 50.47 50.47 50.05 50.05 1,826 -0.07(-0.14%)
Aug 23, 2004 50.25 50.43 50.12 50.12 2,283 -0.20(-0.40%)
Aug 20, 2004 49.84 50.32 49.84 50.32 3,082 +0.59(+1.18%)
Aug 19, 2004 49.91 49.92 49.74 49.74 685 +0.25(+0.50%)
Aug 18, 2004 48.81 49.49 48.81 49.49 228 +0.65(+1.33%)
Aug 17, 2004 49.21 49.21 48.84 48.84 2,397 +0.19(+0.40%)
Aug 16, 2004 48.61 48.79 48.61 48.65 2,968 +0.90(+1.89%)
Aug 13, 2004 48.03 48.03 47.75 47.75 799 -0.33(-0.69%)
Aug 12, 2004 48.08 48.08 48.08 48.08 228 -0.21(-0.44%)
Aug 11, 2004 48.10 48.29 48.10 48.29 7,193 -0.58(-1.18%)
Aug 10, 2004 48.76 48.87 48.70 48.87 1,027 +0.94(+1.96%)
Aug 09, 2004 47.93 47.93 47.93 47.93 0 +0.00(+0.00%)
Aug 06, 2004 48.26 48.30 47.93 47.93 1,712 -1.66(-3.36%)
Aug 05, 2004 49.97 49.97 49.50 49.60 1,484 -0.64(-1.27%)
Aug 04, 2004 49.56 50.24 49.56 50.24 799 -0.09(-0.17%)
Aug 03, 2004 50.55 50.55 50.32 50.32 1,598 -0.53(-1.05%)
Aug 02, 2004 50.46 50.86 50.21 50.86 1,141 +0.25(+0.50%)
Jul 30, 2004 50.39 50.69 50.38 50.60 26,489 +0.56(+1.12%)
Jul 29, 2004 50.17 50.17 50.04 50.04 1,941 +0.25(+0.49%)
Jul 28, 2004 49.20 49.80 49.20 49.80 1,255 -0.17(-0.33%)
Jul 27, 2004 49.45 49.97 49.45 49.97 913 +0.93(+1.89%)
Jul 26, 2004 49.78 49.78 48.92 49.04 1,141 -0.87(-1.74%)
Jul 23, 2004 49.90 49.90 49.90 49.90 685 -0.19(-0.38%)
Jul 22, 2004 50.00 50.10 49.69 50.10 1,370 -0.55(-1.09%)
Jul 21, 2004 51.35 51.35 50.65 50.65 2,968 -1.01(-1.95%)
Jul 20, 2004 50.88 51.66 50.88 51.66 1,826 +0.64(+1.25%)
Jul 19, 2004 50.80 51.02 50.64 51.02 1,712 +0.10(+0.19%)
Jul 16, 2004 51.06 51.12 50.92 50.92 685 -0.18(-0.36%)
Jul 15, 2004 51.10 51.31 51.10 51.10 1,027 -0.06(-0.12%)
Jul 14, 2004 51.21 51.21 51.17 51.17 228 -0.02(-0.03%)
Jul 13, 2004 51.15 51.24 51.15 51.18 2,511 +0.33(+0.65%)
Jul 12, 2004 51.14 51.14 50.81 50.85 1,484 -0.43(-0.84%)
Jul 09, 2004 51.28 51.28 51.28 51.28 570 -0.27(-0.53%)
Jul 08, 2004 51.40 51.67 51.40 51.55 11,760 -0.41(-0.79%)
Jul 07, 2004 51.95 51.96 51.95 51.96 228 +0.22(+0.42%)
Jul 06, 2004 51.66 51.74 51.66 51.74 342 -0.73(-1.39%)
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.