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, 2015 118.20 118.96 117.83 118.85 5,268 +1.76(+1.50%)
Sep 29, 2015 117.04 117.58 116.82 117.10 5,281 -0.28(-0.24%)
Sep 28, 2015 119.31 119.31 117.38 117.38 12,536 -3.30(-2.73%)
Sep 25, 2015 122.61 122.61 120.67 120.67 2,977 -0.81(-0.66%)
Sep 24, 2015 120.54 121.48 120.35 121.48 4,232 -0.60(-0.49%)
Sep 23, 2015 122.64 122.64 121.87 122.08 7,941 -0.28(-0.23%)
Sep 22, 2015 122.11 122.36 121.75 122.36 1,801 -2.14(-1.72%)
Sep 21, 2015 124.89 124.89 124.06 124.50 6,560 +0.50(+0.40%)
Sep 18, 2015 124.61 125.11 124.01 124.01 10,591 -2.76(-2.18%)
Sep 17, 2015 125.94 126.77 125.80 126.77 4,418 +0.67(+0.54%)
Sep 16, 2015 124.69 126.11 124.69 126.09 2,048 +1.30(+1.04%)
Sep 15, 2015 123.44 124.79 123.44 124.79 3,536 +1.50(+1.22%)
Sep 14, 2015 124.27 124.27 123.15 123.28 4,649 -0.08(-0.06%)
Sep 11, 2015 122.27 123.37 122.22 123.36 2,087 -0.11(-0.09%)
Sep 10, 2015 123.00 123.60 123.00 123.47 2,237 +0.20(+0.16%)
Sep 09, 2015 124.98 124.98 123.27 123.27 913 -0.97(-0.78%)
Sep 08, 2015 123.55 124.24 123.02 124.24 2,694 +2.43(+1.99%)
Sep 04, 2015 122.20 121.81 121.81 121.81 2,563 -1.26(-1.02%)
Sep 03, 2015 123.04 123.88 123.01 123.07 4,556 +1.11(+0.91%)
Sep 02, 2015 122.62 122.62 121.38 121.97 6,330 +1.17(+0.97%)
Sep 01, 2015 122.34 122.68 120.80 120.80 4,673 -3.68(-2.95%)
Aug 31, 2015 124.07 125.06 124.07 124.47 7,902 +0.29(+0.23%)
Aug 28, 2015 123.50 124.63 123.50 124.18 4,126 +0.73(+0.59%)
Aug 27, 2015 122.18 123.87 121.58 123.45 6,292 +2.58(+2.13%)
Aug 26, 2015 119.78 121.02 118.57 120.88 7,609 +3.22(+2.74%)
Aug 25, 2015 120.70 120.88 117.56 117.66 5,658 -1.06(-0.89%)
Aug 24, 2015 109.66 124.77 86.13 118.72 41,580 -5.46(-4.39%)
Aug 21, 2015 124.36 125.71 124.07 124.17 13,849 -2.25(-1.78%)
Aug 20, 2015 128.04 128.08 126.42 126.42 2,340 -3.57(-2.75%)
Aug 19, 2015 129.91 129.99 128.72 129.99 67,122 -0.59(-0.45%)
Aug 18, 2015 131.20 131.20 130.31 130.59 3,640 -0.58(-0.44%)
Aug 17, 2015 129.34 131.17 129.34 131.17 4,715 +1.24(+0.95%)
Aug 14, 2015 129.04 129.95 129.04 129.93 4,382 +1.04(+0.81%)
Aug 13, 2015 128.45 128.89 128.45 128.89 1,583 -0.14(-0.11%)
Aug 12, 2015 128.83 129.03 127.53 129.03 5,246 -0.39(-0.30%)
Aug 11, 2015 130.19 130.20 129.10 129.43 11,813 -1.23(-0.94%)
Aug 10, 2015 130.37 130.68 130.12 130.65 2,296 +1.60(+1.24%)
Aug 07, 2015 129.51 129.51 128.79 129.05 4,002 -0.63(-0.48%)
Aug 06, 2015 130.95 131.26 129.03 129.68 4,589 -1.32(-1.01%)
Aug 05, 2015 131.57 132.39 130.94 131.00 2,785 +0.26(+0.20%)
Aug 04, 2015 131.06 131.40 130.56 130.75 4,533 -0.04(-0.03%)
Aug 03, 2015 131.49 131.49 130.54 130.78 3,614 -0.72(-0.55%)
Jul 31, 2015 131.41 132.08 131.25 131.51 9,544 +0.41(+0.31%)
Jul 30, 2015 130.69 131.20 130.06 131.09 9,373 +0.52(+0.40%)
Jul 29, 2015 129.76 130.57 129.76 130.57 4,548 +0.96(+0.74%)
Jul 28, 2015 128.89 129.62 128.26 129.62 6,875 +1.24(+0.97%)
Jul 27, 2015 129.25 129.26 128.37 128.37 19,100 -1.74(-1.34%)
Jul 24, 2015 130.81 130.81 130.06 130.11 3,150 -1.55(-1.18%)
Jul 23, 2015 133.30 133.30 131.66 131.66 3,083 -1.16(-0.88%)
Jul 22, 2015 131.93 133.01 131.93 132.82 2,443 +0.14(+0.10%)
Jul 21, 2015 133.76 133.76 132.59 132.69 3,050 -0.55(-0.41%)
Jul 20, 2015 133.64 133.76 133.20 133.24 5,165 -0.37(-0.27%)
Jul 17, 2015 134.18 134.18 133.57 133.60 1,529 -1.15(-0.85%)
Jul 16, 2015 134.94 134.94 134.70 134.75 1,918 +0.65(+0.48%)
Jul 15, 2015 135.10 135.10 134.07 134.11 5,577 -1.00(-0.74%)
Jul 14, 2015 134.56 135.11 134.56 135.11 8,995 +0.51(+0.38%)
Jul 13, 2015 134.20 134.62 134.08 134.60 3,195 +1.00(+0.75%)
Jul 10, 2015 133.57 133.72 133.27 133.59 1,694 +1.34(+1.01%)
Jul 09, 2015 133.21 133.21 132.25 132.25 3,976 +0.59(+0.45%)
Jul 08, 2015 133.06 133.28 131.50 131.67 3,278 -1.43(-1.07%)
Jul 07, 2015 133.12 133.42 131.66 133.10 4,289 -0.63(-0.47%)
Jul 06, 2015 133.31 134.29 133.06 133.72 3,670 -0.41(-0.31%)
Jul 02, 2015 135.02 134.14 134.14 134.14 21,787 -0.39(-0.29%)
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.