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, 2014 121.71 121.71 121.34 121.34 2,171 -0.47(-0.38%)
May 29, 2014 121.64 121.84 121.64 121.81 1,709 +0.26(+0.22%)
May 28, 2014 121.02 121.65 121.02 121.54 3,421 -0.15(-0.12%)
May 27, 2014 121.33 122.01 121.30 121.69 3,854 +1.11(+0.92%)
May 23, 2014 120.02 120.58 120.58 120.58 1,626 +0.83(+0.70%)
May 22, 2014 119.26 119.75 119.26 119.75 953 +1.08(+0.91%)
May 21, 2014 119.00 119.00 118.26 118.67 5,489 +0.51(+0.43%)
May 20, 2014 117.80 118.16 117.74 118.16 2,800 -1.67(-1.40%)
May 19, 2014 119.38 119.85 119.38 119.83 3,690 +1.23(+1.04%)
May 16, 2014 117.70 118.60 117.34 118.60 4,261 +0.69(+0.59%)
May 15, 2014 116.70 117.90 116.64 117.90 4,242 -1.20(-1.00%)
May 14, 2014 119.66 119.72 119.10 119.10 3,956 -1.52(-1.26%)
May 13, 2014 121.32 121.32 120.62 120.62 3,268 -0.83(-0.69%)
May 12, 2014 119.51 121.47 119.51 121.45 7,202 +2.82(+2.38%)
May 09, 2014 117.99 118.69 117.69 118.63 3,527 +0.62(+0.53%)
May 08, 2014 119.50 119.68 117.86 118.01 2,606 -0.67(-0.56%)
May 07, 2014 118.60 118.70 117.16 118.67 7,894 +0.24(+0.20%)
May 06, 2014 119.50 119.25 118.41 118.44 2,890 -1.06(-0.89%)
May 05, 2014 119.58 119.79 119.50 119.50 2,305 -0.53(-0.44%)
May 02, 2014 119.96 120.23 119.94 120.03 2,394 +0.66(+0.55%)
May 01, 2014 119.30 120.32 118.83 119.37 4,903 -0.46(-0.38%)
Apr 30, 2014 118.81 119.93 118.81 119.83 5,763 +0.20(+0.17%)
Apr 29, 2014 119.91 119.91 119.41 119.62 1,981 +0.55(+0.46%)
Apr 28, 2014 120.10 120.10 117.49 119.07 2,903 -0.50(-0.42%)
Apr 25, 2014 120.74 120.74 119.37 119.57 5,414 -1.52(-1.26%)
Apr 24, 2014 121.12 121.63 121.09 121.09 2,270 -0.42(-0.35%)
Apr 23, 2014 121.52 121.65 121.33 121.52 2,094 -0.31(-0.26%)
Apr 22, 2014 121.47 122.04 121.47 121.83 2,238 +1.15(+0.95%)
Apr 21, 2014 120.78 120.79 120.36 120.68 3,621 +0.35(+0.29%)
Apr 17, 2014 119.30 120.33 120.33 120.33 5,745 +0.73(+0.61%)
Apr 16, 2014 118.99 119.61 118.92 119.61 16,786 +1.16(+0.98%)
Apr 15, 2014 118.28 118.79 116.49 118.44 6,036 +0.51(+0.43%)
Apr 14, 2014 118.27 118.61 116.97 117.94 8,122 +0.61(+0.52%)
Apr 11, 2014 118.38 118.38 116.89 117.33 5,504 -1.92(-1.61%)
Apr 10, 2014 121.39 121.39 118.68 119.25 3,731 -2.45(-2.02%)
Apr 09, 2014 120.94 121.71 120.45 121.70 5,369 +1.20(+1.00%)
Apr 08, 2014 120.48 120.54 119.39 120.50 2,902 +0.67(+0.56%)
Apr 07, 2014 121.48 121.48 119.52 119.83 4,207 -2.91(-2.37%)
Apr 04, 2014 125.07 125.07 122.74 122.74 3,184 -1.33(-1.07%)
Apr 03, 2014 125.21 125.21 124.07 124.07 6,957 -0.92(-0.74%)
Apr 02, 2014 124.43 124.99 124.29 124.99 3,883 +1.17(+0.95%)
Apr 01, 2014 123.14 123.82 122.97 123.82 3,459 +1.29(+1.05%)
Mar 31, 2014 121.31 122.72 121.31 122.53 2,164 +1.82(+1.51%)
Mar 28, 2014 121.46 122.00 120.58 120.71 2,691 +0.63(+0.52%)
Mar 27, 2014 120.44 121.13 119.76 120.08 16,393 -1.00(-0.83%)
Mar 26, 2014 123.81 123.81 120.99 121.08 3,742 -1.71(-1.39%)
Mar 25, 2014 123.58 123.58 122.07 122.79 8,349 +0.40(+0.33%)
Mar 24, 2014 124.30 124.30 122.25 122.39 4,574 -1.50(-1.21%)
Mar 21, 2014 124.63 125.16 123.89 123.89 5,949 +0.19(+0.16%)
Mar 20, 2014 122.99 124.07 122.99 123.70 3,582 +0.72(+0.59%)
Mar 19, 2014 124.04 124.04 122.98 122.98 3,027 -1.15(-0.93%)
Mar 18, 2014 122.85 124.14 122.72 124.13 4,595 +1.41(+1.15%)
Mar 17, 2014 122.74 123.25 122.59 122.72 5,758 +0.58(+0.48%)
Mar 14, 2014 122.22 122.31 121.61 122.14 2,444 +0.73(+0.60%)
Mar 13, 2014 123.12 123.12 121.18 121.41 5,132 -1.27(-1.03%)
Mar 12, 2014 121.98 122.68 121.98 122.68 2,183 +0.49(+0.40%)
Mar 11, 2014 123.43 123.82 122.05 122.19 2,599 -1.16(-0.94%)
Mar 10, 2014 123.29 123.45 122.94 123.35 5,442 -0.21(-0.17%)
Mar 07, 2014 124.22 124.22 123.32 123.56 3,484 -0.16(-0.13%)
Mar 06, 2014 123.80 123.96 123.57 123.72 3,486 +0.22(+0.18%)
Mar 05, 2014 123.70 123.70 123.31 123.50 2,821 -0.43(-0.35%)
Mar 04, 2014 122.37 124.14 122.37 123.94 3,824 +3.12(+2.58%)
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.