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 (%)
Jul 31, 2014 122.21 122.21 120.90 120.95 2,652 -1.95(-1.59%)
Jul 30, 2014 123.47 123.47 122.59 122.90 2,217 -0.13(-0.11%)
Jul 29, 2014 123.34 123.34 122.76 123.03 1,656 -0.04(-0.04%)
Jul 28, 2014 123.55 123.55 122.42 123.08 5,727 -0.42(-0.34%)
Jul 25, 2014 123.42 123.50 123.42 123.50 699 -0.64(-0.52%)
Jul 24, 2014 124.88 124.92 124.14 124.14 1,650 -0.30(-0.24%)
Jul 23, 2014 124.47 125.01 124.34 124.45 6,991 -0.45(-0.36%)
Jul 22, 2014 124.75 125.33 124.75 124.90 5,490 +0.82(+0.66%)
Jul 21, 2014 123.88 124.08 123.64 124.08 2,648 -0.32(-0.26%)
Jul 18, 2014 122.76 124.42 122.76 124.40 1,396 +1.64(+1.33%)
Jul 17, 2014 123.83 124.08 122.75 122.76 20,580 -2.07(-1.66%)
Jul 16, 2014 124.76 124.83 124.00 124.83 2,912 +0.45(+0.36%)
Jul 15, 2014 125.02 125.02 124.34 124.38 10,466 -0.84(-0.67%)
Jul 14, 2014 125.31 125.45 125.17 125.22 5,687 +0.73(+0.59%)
Jul 11, 2014 125.18 125.18 124.37 124.49 4,595 -0.71(-0.57%)
Jul 10, 2014 124.04 125.42 123.59 125.20 5,135 -0.83(-0.66%)
Jul 09, 2014 126.35 126.62 125.82 126.03 2,078 -0.12(-0.09%)
Jul 08, 2014 126.09 126.15 125.57 126.15 2,773 -0.98(-0.77%)
Jul 07, 2014 128.43 128.43 127.13 127.13 1,787 -1.57(-1.22%)
Jul 03, 2014 128.54 128.70 128.70 128.70 972 +0.76(+0.59%)
Jul 02, 2014 128.56 128.56 127.80 127.94 2,126 -0.89(-0.69%)
Jul 01, 2014 128.02 129.16 128.02 128.83 4,108 +1.78(+1.40%)
Jun 30, 2014 126.75 127.06 126.75 127.06 2,096 +0.29(+0.23%)
Jun 27, 2014 125.50 126.79 125.50 126.77 2,335 +0.76(+0.60%)
Jun 26, 2014 126.06 126.08 125.50 126.01 12,296 -0.57(-0.45%)
Jun 25, 2014 125.13 126.58 125.13 126.58 3,100 +0.74(+0.59%)
Jun 24, 2014 126.78 127.51 125.78 125.84 17,832 -1.27(-1.00%)
Jun 23, 2014 127.37 127.37 126.88 127.11 17,671 -0.07(-0.05%)
Jun 20, 2014 127.06 127.18 126.99 127.17 5,659 +0.42(+0.33%)
Jun 19, 2014 126.92 126.92 126.11 126.76 3,916 +1.04(+0.83%)
Jun 18, 2014 125.80 125.80 125.63 125.72 1,234 -0.25(-0.20%)
Jun 17, 2014 124.87 126.22 124.74 125.96 3,316 +1.17(+0.93%)
Jun 16, 2014 124.93 124.98 124.80 124.80 1,065 +0.25(+0.20%)
Jun 13, 2014 124.10 124.66 123.59 124.55 2,586 +0.43(+0.34%)
Jun 12, 2014 124.24 124.75 124.12 124.12 3,724 -1.09(-0.87%)
Jun 11, 2014 125.27 125.27 125.00 125.22 1,783 -0.27(-0.21%)
Jun 10, 2014 125.56 125.59 125.14 125.48 2,845 +0.46(+0.37%)
Jun 06, 2014 124.45 125.00 124.45 125.03 3,599 +1.08(+0.87%)
Jun 05, 2014 122.04 124.01 121.93 123.95 7,141 +2.03(+1.67%)
Jun 04, 2014 120.94 121.91 120.78 121.91 1,839 +0.60(+0.50%)
Jun 03, 2014 120.79 121.50 120.79 121.31 2,337 -0.12(-0.10%)
Jun 02, 2014 121.47 121.49 121.36 121.43 1,259 +0.09(+0.07%)
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%)
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.