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 (%)
Sep 30, 2010 68.71 68.87 67.43 67.93 13,010 -0.12(-0.18%)
Sep 29, 2010 67.77 68.32 67.57 68.05 14,099 +0.15(+0.22%)
Sep 28, 2010 66.74 67.90 66.09 67.90 18,050 +0.86(+1.29%)
Sep 27, 2010 67.14 67.42 66.86 67.04 10,588 -0.22(-0.33%)
Sep 24, 2010 66.31 67.26 66.27 67.26 17,322 +1.94(+2.97%)
Sep 23, 2010 65.62 66.50 65.21 65.32 137,113 -0.83(-1.26%)
Sep 22, 2010 66.70 67.14 65.79 66.16 56,569 -0.83(-1.25%)
Sep 21, 2010 67.32 67.66 66.82 66.99 12,588 -0.43(-0.64%)
Sep 20, 2010 65.54 67.43 65.54 67.42 14,812 +1.56(+2.37%)
Sep 17, 2010 65.86 66.01 65.02 65.86 17,170 -0.00(-0.00%)
Sep 15, 2010 65.36 65.98 64.91 65.86 5,573 +0.32(+0.49%)
Sep 14, 2010 65.13 65.99 65.13 65.54 7,536 +0.06(+0.09%)
Sep 13, 2010 64.95 65.62 64.93 65.48 10,675 +1.39(+2.17%)
Sep 10, 2010 64.02 64.44 63.85 64.09 10,524 +0.14(+0.22%)
Sep 09, 2010 64.77 64.77 63.57 63.95 56,066 +0.04(+0.06%)
Sep 08, 2010 63.57 64.33 63.57 63.91 10,299 +0.47(+0.74%)
Sep 07, 2010 64.49 64.49 63.37 63.44 27,900 -1.28(-1.98%)
Sep 03, 2010 64.48 64.71 64.11 64.71 9,567 +1.15(+1.81%)
Sep 02, 2010 62.74 63.60 62.61 63.56 27,303 +0.99(+1.59%)
Sep 01, 2010 61.30 62.62 61.28 62.57 45,807 +2.19(+3.62%)
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%)
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.