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, 2010 60.41 60.96 59.94 60.38 32,601 -0.42(-0.69%)
Aug 30, 2010 61.57 61.58 60.80 60.80 19,835 -1.02(-1.65%)
Aug 27, 2010 61.82 61.83 60.37 61.82 16,290 +1.44(+2.39%)
Aug 26, 2010 61.18 61.31 60.38 60.38 4,888 -0.53(-0.88%)
Aug 25, 2010 59.74 60.92 59.43 60.92 35,997 +0.54(+0.90%)
Aug 24, 2010 59.52 60.53 59.32 60.37 23,945 -0.56(-0.92%)
Aug 23, 2010 62.07 62.07 60.92 60.94 8,137 -0.55(-0.90%)
Aug 20, 2010 60.90 61.49 60.84 61.49 20,913 -0.22(-0.36%)
Aug 19, 2010 62.65 62.65 61.50 61.71 13,244 -1.42(-2.25%)
Aug 18, 2010 62.42 63.52 62.39 63.13 27,074 +0.30(+0.48%)
Aug 17, 2010 62.34 63.36 62.31 62.83 14,721 +1.12(+1.81%)
Aug 16, 2010 61.12 62.09 61.12 61.72 18,996 +0.21(+0.33%)
Aug 13, 2010 62.06 62.08 61.45 61.51 22,956 -0.74(-1.19%)
Aug 12, 2010 61.59 62.40 61.52 62.25 38,693 -0.33(-0.53%)
Aug 11, 2010 63.71 63.71 62.41 62.59 44,618 -2.63(-4.03%)
Aug 10, 2010 65.75 65.75 64.47 65.22 6,295 -0.87(-1.32%)
Aug 09, 2010 65.82 66.17 65.60 66.08 8,948 +0.66(+1.01%)
Aug 06, 2010 65.43 65.46 64.40 65.43 45,376 -0.44(-0.67%)
Aug 05, 2010 65.95 66.28 65.87 65.87 16,478 -0.55(-0.83%)
Aug 04, 2010 66.35 66.50 65.95 66.41 17,512 +0.51(+0.78%)
Aug 03, 2010 66.50 66.59 65.44 65.90 69,142 -0.75(-1.12%)
Aug 02, 2010 66.29 66.84 66.12 66.65 41,386 +1.20(+1.84%)
Jul 30, 2010 65.44 65.61 64.07 65.44 43,099 +0.00(+0.00%)
Jul 29, 2010 66.33 66.33 64.56 65.44 28,389 -0.22(-0.33%)
Jul 28, 2010 66.48 66.56 65.29 65.66 20,413 -0.99(-1.49%)
Jul 27, 2010 67.69 67.69 66.51 66.66 60,519 -0.41(-0.62%)
Jul 26, 2010 65.81 67.07 65.81 67.07 19,211 +1.28(+1.95%)
Jul 23, 2010 64.16 65.79 64.04 65.79 24,317 +1.21(+1.88%)
Jul 22, 2010 63.19 64.66 63.19 64.57 41,140 +1.93(+3.07%)
Jul 21, 2010 63.79 63.79 62.65 62.65 6,339 -0.63(-1.00%)
Jul 20, 2010 61.24 63.28 61.24 63.28 13,034 +1.15(+1.85%)
Jul 19, 2010 62.11 62.32 61.48 62.13 12,138 +0.29(+0.47%)
Jul 16, 2010 61.84 63.25 61.69 61.84 72,982 -2.44(-3.80%)
Jul 15, 2010 64.66 64.66 63.26 64.28 45,728 -0.20(-0.30%)
Jul 14, 2010 64.31 64.77 64.13 64.48 5,238 -0.14(-0.22%)
Jul 13, 2010 63.45 64.77 63.45 64.62 16,127 +1.88(+3.00%)
Jul 12, 2010 63.01 63.41 62.14 62.74 111,934 -0.47(-0.74%)
Jul 09, 2010 63.20 63.20 62.68 63.20 4,738 +0.69(+1.11%)
Jul 08, 2010 62.24 62.51 61.67 62.51 383,515 +1.18(+1.92%)
Jul 07, 2010 59.57 61.33 59.57 61.33 23,568 +1.86(+3.13%)
Jul 06, 2010 61.53 61.53 59.24 59.47 15,389 -0.82(-1.36%)
Jul 02, 2010 60.29 60.98 59.77 60.29 45,709 -0.54(-0.88%)
Jul 01, 2010 61.05 61.20 59.14 60.82 123,172 -0.43(-0.70%)
Jun 30, 2010 61.64 62.41 61.03 61.25 68,122 -0.56(-0.90%)
Jun 29, 2010 63.12 63.12 61.49 61.81 54,214 -2.34(-3.65%)
Jun 25, 2010 64.15 64.49 63.33 64.15 10,338 +0.50(+0.79%)
Jun 24, 2010 64.21 64.51 63.60 63.65 15,988 -1.26(-1.94%)
Jun 23, 2010 64.83 65.36 64.05 64.91 13,752 -0.17(-0.27%)
Jun 22, 2010 66.85 67.31 65.08 65.08 45,930 -1.47(-2.22%)
Jun 21, 2010 68.22 68.42 66.22 66.55 38,058 -0.58(-0.86%)
Jun 18, 2010 67.13 67.55 66.72 67.13 35,658 +0.04(+0.05%)
Jun 17, 2010 67.63 67.63 66.41 67.10 20,863 -0.17(-0.25%)
Jun 16, 2010 66.92 67.83 66.91 67.27 160,568 -0.32(-0.47%)
Jun 15, 2010 66.42 67.70 66.34 67.58 51,355 +1.76(+2.67%)
Jun 14, 2010 66.15 66.91 65.69 65.83 26,509 +0.39(+0.59%)
Jun 11, 2010 63.86 65.44 63.86 65.44 43,083 +0.78(+1.21%)
Jun 10, 2010 63.66 64.66 63.46 64.66 18,205 +2.16(+3.45%)
Jun 09, 2010 62.99 63.86 62.24 62.50 8,599 +0.07(+0.11%)
Jun 08, 2010 62.47 62.63 61.37 62.43 19,697 +0.10(+0.15%)
Jun 07, 2010 63.99 64.26 62.33 62.33 52,741 -1.56(-2.44%)
Jun 04, 2010 63.90 65.98 63.79 63.90 9,257 -3.28(-4.89%)
Jun 03, 2010 66.41 67.27 66.29 67.18 11,063 +0.81(+1.22%)
Jun 02, 2010 64.98 66.37 64.61 66.37 385,314 +1.10(+1.69%)
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.