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 (%)
May 30, 2008 72.83 73.10 72.60 72.97 43,512 +0.19(+0.26%)
May 29, 2008 71.97 73.15 71.97 72.78 24,309 +0.60(+0.84%)
May 28, 2008 71.97 72.21 71.48 72.18 29,975 +0.45(+0.62%)
May 27, 2008 70.90 71.79 70.90 71.73 65,031 +1.06(+1.50%)
May 26, 2008 70.65 70.80 70.24 70.67 0 +0.00(+0.00%)
May 23, 2008 70.65 70.80 70.24 70.67 57,240 -0.70(-0.98%)
May 22, 2008 71.31 71.83 71.12 71.37 180,026 +0.47(+0.67%)
May 21, 2008 72.39 72.45 70.74 70.90 142,016 -0.75(-1.05%)
May 20, 2008 71.82 71.88 71.15 71.65 83,403 -0.49(-0.68%)
May 19, 2008 72.55 73.05 72.06 72.14 11,971 -0.25(-0.34%)
May 16, 2008 71.90 72.41 71.67 72.39 8,861 -0.20(-0.28%)
May 15, 2008 71.65 72.65 71.65 72.59 12,140 +0.88(+1.23%)
May 14, 2008 71.56 72.38 71.56 71.70 17,077 +0.12(+0.17%)
May 13, 2008 71.11 71.58 70.93 71.58 9,656 +0.53(+0.75%)
May 12, 2008 69.92 71.05 69.86 71.05 11,319 +1.38(+1.97%)
May 09, 2008 69.10 69.88 69.07 69.67 7,225 -0.02(-0.03%)
May 08, 2008 69.40 69.85 69.17 69.69 11,825 +0.29(+0.42%)
May 07, 2008 70.46 70.70 69.40 69.40 7,265 -0.99(-1.41%)
May 06, 2008 69.29 70.44 69.13 70.39 14,648 +0.46(+0.66%)
May 05, 2008 69.64 70.01 69.50 69.93 30,000 +0.02(+0.03%)
May 02, 2008 70.84 70.84 69.76 69.91 17,921 -0.25(-0.35%)
May 01, 2008 69.00 70.28 68.75 70.15 11,406 +1.39(+2.03%)
Apr 30, 2008 69.33 69.87 68.73 68.76 38,415 -0.31(-0.44%)
Apr 29, 2008 69.29 69.41 68.66 69.07 23,387 -0.44(-0.63%)
Apr 28, 2008 69.00 69.66 69.00 69.50 15,144 +0.41(+0.60%)
Apr 25, 2008 68.72 69.09 67.83 69.09 24,690 +0.68(+1.00%)
Apr 24, 2008 67.17 68.80 67.17 68.41 12,806 +0.94(+1.39%)
Apr 23, 2008 67.45 68.12 67.03 67.47 9,599 +0.32(+0.47%)
Apr 22, 2008 67.71 67.71 66.45 67.16 9,909 -1.24(-1.82%)
Apr 21, 2008 68.10 68.54 67.96 68.40 4,312 -0.18(-0.26%)
Apr 18, 2008 68.64 68.97 68.51 68.58 25,038 +1.03(+1.53%)
Apr 17, 2008 67.78 67.78 67.25 67.54 25,635 -0.64(-0.94%)
Apr 16, 2008 66.61 68.18 66.61 68.18 21,056 +2.10(+3.18%)
Apr 15, 2008 66.07 66.08 65.48 66.08 16,501 +0.47(+0.72%)
Apr 14, 2008 65.75 66.27 65.61 65.61 7,073 -0.10(-0.15%)
Apr 11, 2008 66.61 66.68 65.54 65.70 15,318 -1.59(-2.37%)
Apr 10, 2008 66.68 67.60 66.61 67.30 10,390 +0.47(+0.71%)
Apr 09, 2008 67.89 68.00 66.56 66.82 10,618 -0.91(-1.34%)
Apr 08, 2008 67.39 68.04 67.39 67.74 9,362 -0.34(-0.50%)
Apr 07, 2008 68.44 68.53 67.80 68.08 18,268 -0.24(-0.35%)
Apr 04, 2008 68.35 68.81 67.89 68.31 20,666 -0.01(-0.01%)
Apr 03, 2008 68.10 68.49 68.02 68.32 14,272 +0.08(+0.12%)
Apr 02, 2008 68.09 68.60 67.67 68.24 27,517 +0.27(+0.40%)
Apr 01, 2008 66.58 67.97 66.28 67.97 73,417 +2.20(+3.34%)
Mar 31, 2008 65.32 66.30 65.03 65.77 50,467 +0.67(+1.02%)
Mar 28, 2008 65.80 66.23 65.11 65.11 48,640 -1.01(-1.52%)
Mar 27, 2008 67.13 67.20 66.07 66.12 82,551 -0.95(-1.42%)
Mar 26, 2008 67.01 67.27 66.54 67.07 64,168 -0.32(-0.47%)
Mar 25, 2008 67.45 67.59 66.82 67.39 96,824 +0.07(+0.10%)
Mar 24, 2008 65.62 67.65 65.42 67.32 109,612 +2.06(+3.15%)
Mar 21, 2008 63.97 65.30 63.97 65.26 109,383 +0.00(+0.00%)
Mar 20, 2008 63.97 65.30 63.97 65.26 109,383 +1.24(+1.94%)
Mar 19, 2008 65.89 66.12 64.01 64.01 33,911 -1.56(-2.38%)
Mar 18, 2008 64.07 65.69 63.58 65.57 114,293 +2.79(+4.45%)
Mar 17, 2008 62.03 63.56 62.03 62.78 28,430 -1.02(-1.61%)
Mar 14, 2008 65.35 65.48 63.12 63.80 214,086 -1.58(-2.41%)
Mar 13, 2008 62.68 65.46 62.68 65.38 127,195 +1.43(+2.23%)
Mar 12, 2008 64.78 65.34 63.95 63.95 35,395 -0.68(-1.06%)
Mar 11, 2008 59.27 64.64 59.27 64.64 97,423 +2.66(+4.30%)
Mar 10, 2008 63.14 63.43 61.97 61.97 122,171 -1.26(-1.99%)
Mar 07, 2008 63.07 64.07 62.76 63.23 183,029 -0.08(-0.12%)
Mar 06, 2008 65.21 65.21 63.31 63.31 90,315 -2.14(-3.27%)
Mar 05, 2008 65.26 65.92 64.77 65.45 99,564 +0.19(+0.30%)
Mar 04, 2008 64.60 65.51 64.24 65.26 134,046 -0.23(-0.35%)
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.