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 29, 2008 70.15 70.45 69.55 70.12 41,270 -0.35(-0.50%)
Aug 28, 2008 69.84 70.69 69.71 70.47 28,154 +1.19(+1.72%)
Aug 27, 2008 68.69 69.70 68.60 69.28 24,196 +0.67(+0.98%)
Aug 26, 2008 68.49 68.87 67.88 68.60 33,301 +0.18(+0.27%)
Aug 25, 2008 69.53 69.53 68.19 68.42 19,851 -1.37(-1.96%)
Aug 22, 2008 69.16 69.95 69.12 69.78 27,036 +0.88(+1.27%)
Aug 21, 2008 68.97 69.15 68.42 68.91 8,386 -0.29(-0.42%)
Aug 20, 2008 69.05 69.54 68.55 69.20 28,037 +0.53(+0.78%)
Aug 19, 2008 69.63 69.66 68.39 68.66 34,109 -1.10(-1.58%)
Aug 18, 2008 70.68 70.98 69.40 69.77 40,675 -1.11(-1.57%)
Aug 15, 2008 71.38 71.59 70.33 70.88 0 +0.06(+0.09%)
Aug 14, 2008 70.07 71.24 70.06 70.82 22,894 +0.43(+0.61%)
Aug 13, 2008 70.14 70.66 69.48 70.39 28,403 +0.27(+0.39%)
Aug 12, 2008 70.47 70.54 69.84 70.12 32,979 -0.46(-0.66%)
Aug 11, 2008 69.12 71.20 69.12 70.58 42,065 +1.45(+2.10%)
Aug 08, 2008 68.29 69.31 68.27 69.13 28,999 +1.68(+2.49%)
Aug 07, 2008 67.72 68.54 67.45 67.45 14,688 -1.05(-1.53%)
Aug 06, 2008 67.96 68.82 67.68 68.50 35,407 +0.25(+0.36%)
Aug 05, 2008 67.34 68.37 67.11 68.25 10,791 +1.65(+2.47%)
Aug 04, 2008 67.96 67.96 66.53 66.61 11,455 -1.24(-1.83%)
Aug 01, 2008 67.77 68.13 67.08 67.85 22,175 -0.05(-0.08%)
Jul 31, 2008 67.61 68.58 67.61 67.90 13,040 -0.59(-0.86%)
Jul 30, 2008 68.62 68.62 67.47 68.49 24,696 +0.49(+0.72%)
Jul 29, 2008 68.00 68.00 66.39 68.00 40,763 +1.73(+2.60%)
Jul 28, 2008 67.25 67.26 66.12 66.27 7,970 -1.10(-1.64%)
Jul 25, 2008 67.36 67.74 67.12 67.38 55,982 +0.95(+1.42%)
Jul 24, 2008 68.72 68.72 66.36 66.43 98,350 -2.06(-3.01%)
Jul 23, 2008 68.33 69.17 68.20 68.49 24,155 +0.09(+0.13%)
Jul 22, 2008 66.36 68.45 66.36 68.40 30,135 +1.66(+2.48%)
Jul 21, 2008 66.45 66.75 66.05 66.74 47,325 +0.46(+0.70%)
Jul 18, 2008 66.03 66.51 65.81 66.28 60,677 -0.07(-0.11%)
Jul 17, 2008 65.80 66.40 65.25 66.35 54,457 +0.94(+1.43%)
Jul 16, 2008 63.66 65.49 63.27 65.41 188,784 +1.92(+3.02%)
Jul 15, 2008 63.00 64.62 62.09 63.50 62,528 -0.39(-0.62%)
Jul 14, 2008 64.87 64.87 63.49 63.89 22,477 -0.56(-0.87%)
Jul 11, 2008 63.51 65.04 63.19 64.45 40,845 +0.26(+0.41%)
Jul 10, 2008 63.38 64.65 63.32 64.19 54,148 +0.61(+0.96%)
Jul 09, 2008 65.62 65.67 63.58 63.58 20,302 -1.81(-2.77%)
Jul 08, 2008 63.52 65.43 62.90 65.39 46,308 +1.59(+2.49%)
Jul 07, 2008 64.30 64.73 62.89 63.80 45,760 -0.29(-0.46%)
Jul 04, 2008 64.83 64.83 63.69 64.09 55,745 +0.00(+0.00%)
Jul 03, 2008 64.83 64.83 63.69 64.09 55,745 -0.53(-0.81%)
Jul 02, 2008 66.93 66.97 64.62 64.62 33,254 -1.94(-2.91%)
Jul 01, 2008 66.02 66.65 65.30 66.55 53,632 -0.25(-0.37%)
Jun 30, 2008 67.32 67.64 66.80 66.80 29,534 -0.40(-0.60%)
Jun 27, 2008 67.43 67.67 66.92 67.20 12,283 -0.32(-0.47%)
Jun 26, 2008 68.49 68.51 67.37 67.52 8,162 -1.66(-2.41%)
Jun 25, 2008 68.68 69.76 68.65 69.18 36,648 +0.59(+0.86%)
Jun 24, 2008 69.13 69.43 68.32 68.59 67,115 -1.02(-1.47%)
Jun 23, 2008 70.50 70.71 69.61 69.62 129,428 -0.67(-0.96%)
Jun 20, 2008 71.23 71.23 69.71 70.29 68,743 -1.14(-1.59%)
Jun 19, 2008 70.66 71.50 70.63 71.43 41,401 +0.76(+1.08%)
Jun 18, 2008 71.05 71.05 70.29 70.67 62,549 -0.74(-1.03%)
Jun 17, 2008 71.53 71.68 71.34 71.41 42,264 -0.28(-0.39%)
Jun 16, 2008 70.83 71.84 70.83 71.69 30,047 +0.42(+0.59%)
Jun 13, 2008 70.58 71.27 70.35 71.27 21,328 +1.34(+1.92%)
Jun 12, 2008 69.87 70.85 69.70 69.93 22,660 +0.33(+0.48%)
Jun 11, 2008 70.92 71.06 69.58 69.59 37,543 -1.59(-2.23%)
Jun 10, 2008 71.09 71.60 70.76 71.18 80,666 -0.37(-0.51%)
Jun 09, 2008 72.11 72.42 70.93 71.55 89,352 -0.39(-0.55%)
Jun 06, 2008 73.73 73.73 71.94 71.94 28,725 -2.22(-2.99%)
Jun 05, 2008 72.50 74.16 72.50 74.16 25,607 +1.69(+2.33%)
Jun 04, 2008 72.17 73.12 72.14 72.46 79,763 +0.21(+0.29%)
Jun 03, 2008 72.44 72.89 71.53 72.25 181,486 -0.16(-0.22%)
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.