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 (%)
Aug 31, 2005 60.96 62.08 60.87 62.08 4,909 +1.21(+1.99%)
Aug 30, 2005 60.69 60.87 60.55 60.87 1,255 -0.02(-0.03%)
Aug 29, 2005 60.25 60.89 60.21 60.89 2,283 +0.37(+0.61%)
Aug 26, 2005 60.67 60.67 60.27 60.52 5,023 -0.66(-1.07%)
Aug 25, 2005 61.21 61.21 61.04 61.18 2,511 +0.12(+0.20%)
Aug 24, 2005 60.99 61.63 60.99 61.05 4,338 -0.07(-0.11%)
Aug 23, 2005 61.39 61.39 60.71 61.12 3,082 -0.09(-0.14%)
Aug 22, 2005 61.08 61.21 60.77 61.21 114,750 +0.31(+0.50%)
Aug 19, 2005 60.89 61.02 60.81 60.90 2,511 +0.19(+0.32%)
Aug 18, 2005 60.45 60.71 60.45 60.71 1,826 -0.39(-0.63%)
Aug 17, 2005 60.97 61.27 60.74 61.10 1,370 +0.05(+0.09%)
Aug 16, 2005 61.61 61.61 61.04 61.04 3,996 -1.08(-1.73%)
Aug 15, 2005 61.33 62.25 61.32 62.12 2,169 +0.61(+1.00%)
Aug 12, 2005 61.42 61.64 61.26 61.51 1,712 -0.45(-0.72%)
Aug 11, 2005 61.72 61.96 61.69 61.96 1,255 +0.43(+0.70%)
Aug 10, 2005 62.12 62.39 61.23 61.53 5,594 +0.06(+0.10%)
Aug 09, 2005 61.72 61.83 61.46 61.46 2,968 -0.02(-0.03%)
Aug 08, 2005 61.58 61.71 61.39 61.48 1,598 -0.31(-0.50%)
Aug 05, 2005 62.14 62.14 61.58 61.79 4,452 -0.91(-1.45%)
Aug 04, 2005 63.05 63.05 62.65 62.70 3,425 -0.89(-1.40%)
Aug 03, 2005 63.58 63.70 63.47 63.59 1,027 -0.20(-0.32%)
Aug 02, 2005 63.66 63.87 63.66 63.79 4,224 +0.32(+0.50%)
Aug 01, 2005 63.49 63.77 63.31 63.48 60,058 +0.33(+0.53%)
Jul 29, 2005 63.58 63.65 63.15 63.15 6,736 -0.32(-0.51%)
Jul 28, 2005 63.12 63.49 62.82 63.47 7,307 +0.60(+0.96%)
Jul 27, 2005 62.85 62.87 62.37 62.87 5,823 +0.01(+0.01%)
Jul 26, 2005 62.63 62.91 62.54 62.86 1,370 +0.37(+0.59%)
Jul 25, 2005 63.28 63.28 62.49 62.49 1,141 -0.39(-0.63%)
Jul 22, 2005 62.42 62.90 62.36 62.88 1,370 +0.77(+1.24%)
Jul 21, 2005 63.03 63.10 62.11 62.11 7,421 -1.15(-1.81%)
Jul 20, 2005 62.29 63.26 62.29 63.26 3,082 +0.79(+1.26%)
Jul 19, 2005 61.56 62.55 61.56 62.47 99,564 +0.88(+1.44%)
Jul 18, 2005 61.46 61.69 61.46 61.59 1,484 -0.18(-0.28%)
Jul 15, 2005 61.92 61.92 61.63 61.76 6,508 -0.19(-0.31%)
Jul 14, 2005 63.02 63.02 61.84 61.96 8,905 -0.33(-0.53%)
Jul 13, 2005 62.79 62.80 62.29 62.29 2,626 -0.56(-0.89%)
Jul 12, 2005 62.58 62.99 62.58 62.85 1,712 +0.24(+0.38%)
Jul 11, 2005 62.18 62.81 62.18 62.61 94,083 +0.67(+1.07%)
Jul 08, 2005 60.82 62.03 60.82 61.95 4,681 +1.14(+1.87%)
Jul 07, 2005 60.27 60.81 59.86 60.81 4,795 -0.05(-0.09%)
Jul 06, 2005 60.95 60.99 60.71 60.86 2,283 -0.11(-0.17%)
Jul 05, 2005 60.34 61.09 60.34 60.97 1,826 +0.85(+1.41%)
Jul 01, 2005 60.13 60.17 59.89 60.12 3,882 +0.25(+0.42%)
Jun 30, 2005 60.43 60.43 59.86 59.86 1,941 -0.30(-0.49%)
Jun 29, 2005 60.04 60.24 60.04 60.16 3,539 +0.13(+0.22%)
Jun 28, 2005 59.62 60.03 59.62 60.03 2,397 +1.21(+2.05%)
Jun 27, 2005 58.62 58.82 58.62 58.82 2,626 -0.04(-0.06%)
Jun 24, 2005 59.45 59.45 58.76 58.85 3,882 -0.81(-1.35%)
Jun 23, 2005 60.32 60.39 59.66 59.66 4,338 -0.55(-0.92%)
Jun 22, 2005 60.50 60.50 60.08 60.21 2,626 +0.10(+0.16%)
Jun 21, 2005 60.52 60.52 60.12 60.12 1,255 -0.42(-0.69%)
Jun 20, 2005 60.59 60.62 60.35 60.54 16,099 -0.37(-0.60%)
Jun 17, 2005 61.06 61.14 60.46 60.90 4,681 +0.19(+0.32%)
Jun 16, 2005 60.17 60.71 60.17 60.71 2,968 +0.74(+1.23%)
Jun 15, 2005 59.99 60.05 59.47 59.98 3,767 +0.51(+0.85%)
Jun 14, 2005 59.42 59.57 59.42 59.47 5,823 +0.15(+0.25%)
Jun 13, 2005 59.21 59.43 59.12 59.32 3,197 +0.21(+0.36%)
Jun 10, 2005 59.20 59.20 59.02 59.11 6,394 +0.04(+0.07%)
Jun 09, 2005 58.57 59.17 58.57 59.06 7,307 +0.37(+0.63%)
Jun 08, 2005 59.03 59.24 58.70 58.70 3,882 -0.28(-0.48%)
Jun 07, 2005 59.13 59.60 58.98 58.98 6,850 +0.19(+0.33%)
Jun 06, 2005 58.55 58.85 58.44 58.78 4,224 +0.13(+0.22%)
Jun 03, 2005 58.99 59.03 58.52 58.65 8,335 -0.28(-0.48%)
Jun 02, 2005 58.76 58.99 58.76 58.93 3,767 +0.44(+0.75%)
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.