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 (%)
Oct 31, 2013 112.75 113.55 112.58 112.64 5,581 -0.35(-0.31%)
Oct 30, 2013 114.14 114.14 112.63 112.99 2,508 -1.17(-1.03%)
Oct 29, 2013 113.58 114.17 113.39 114.17 10,123 +0.35(+0.31%)
Oct 28, 2013 113.79 113.88 113.31 113.82 2,007 -0.01(-0.01%)
Oct 25, 2013 113.82 113.89 113.55 113.83 3,127 +0.37(+0.32%)
Oct 24, 2013 112.97 113.61 112.76 113.46 7,266 +0.84(+0.75%)
Oct 23, 2013 112.81 112.81 112.29 112.62 5,497 -0.78(-0.69%)
Oct 22, 2013 113.63 113.96 113.28 113.40 5,063 +0.30(+0.26%)
Oct 21, 2013 113.43 113.44 112.89 113.10 4,096 -0.01(-0.01%)
Oct 18, 2013 112.52 113.15 112.52 113.11 3,633 +0.83(+0.74%)
Oct 17, 2013 111.13 112.43 111.13 112.29 11,155 +0.80(+0.72%)
Oct 16, 2013 110.92 111.53 110.92 111.49 15,978 +1.15(+1.04%)
Oct 15, 2013 110.89 111.11 110.06 110.34 5,301 -0.95(-0.85%)
Oct 14, 2013 109.98 111.36 109.98 111.29 14,677 +1.01(+0.92%)
Oct 11, 2013 109.40 110.28 109.40 110.27 4,602 +1.10(+1.01%)
Oct 10, 2013 108.72 109.35 108.72 109.17 31,558 +1.96(+1.83%)
Oct 09, 2013 107.29 107.38 106.40 107.21 4,520 +0.09(+0.09%)
Oct 08, 2013 108.70 108.70 107.11 107.12 5,567 -1.61(-1.48%)
Oct 07, 2013 108.73 109.28 108.72 108.73 4,221 -1.06(-0.97%)
Oct 04, 2013 109.24 109.95 109.01 109.79 3,507 +0.64(+0.59%)
Oct 03, 2013 110.04 110.04 108.72 109.15 2,465 -1.09(-0.99%)
Oct 02, 2013 109.79 110.32 109.73 110.24 4,587 -0.15(-0.14%)
Oct 01, 2013 109.18 110.72 109.18 110.39 3,830 +1.13(+1.03%)
Sep 27, 2013 108.88 109.45 108.88 109.26 2,267 -0.21(-0.19%)
Sep 26, 2013 108.96 109.47 108.96 109.47 1,682 +0.62(+0.56%)
Sep 25, 2013 108.89 109.57 108.82 108.85 4,598 -0.02(-0.02%)
Sep 24, 2013 108.67 109.68 108.39 108.87 5,966 +0.07(+0.07%)
Sep 23, 2013 108.63 108.92 108.46 108.80 3,068 -0.25(-0.23%)
Sep 20, 2013 109.84 109.84 108.88 109.05 4,923 -0.47(-0.43%)
Sep 19, 2013 109.91 109.91 109.27 109.51 8,624 -0.12(-0.11%)
Sep 18, 2013 107.91 109.81 107.75 109.63 4,217 +1.17(+1.08%)
Sep 17, 2013 108.00 108.46 107.99 108.46 5,278 +0.59(+0.54%)
Sep 16, 2013 108.75 108.51 107.87 107.87 7,688 +0.45(+0.42%)
Sep 13, 2013 107.19 107.49 106.94 107.42 4,034 +0.55(+0.51%)
Sep 12, 2013 107.64 107.64 106.87 106.87 4,271 -0.79(-0.73%)
Sep 11, 2013 107.40 107.80 107.16 107.66 15,397 +0.19(+0.18%)
Sep 10, 2013 107.01 107.47 107.01 107.47 18,566 +0.91(+0.85%)
Sep 09, 2013 105.47 106.64 105.47 106.56 7,947 +1.42(+1.35%)
Sep 06, 2013 105.30 105.59 104.36 105.14 5,315 +0.30(+0.29%)
Sep 05, 2013 104.56 104.98 104.56 104.84 5,940 +0.43(+0.41%)
Sep 04, 2013 104.13 104.41 104.11 104.41 6,539 +1.03(+1.00%)
Sep 03, 2013 104.43 104.80 102.59 103.38 5,412 +0.37(+0.36%)
Aug 30, 2013 104.51 104.51 102.94 103.01 4,488 -1.61(-1.54%)
Aug 29, 2013 104.37 104.95 104.37 104.62 2,647 +0.70(+0.67%)
Aug 28, 2013 103.99 104.27 103.83 103.92 4,734 +0.09(+0.09%)
Aug 27, 2013 104.96 105.31 103.74 103.83 5,030 -2.20(-2.07%)
Aug 26, 2013 106.59 106.59 105.84 106.03 3,381 -0.18(-0.17%)
Aug 23, 2013 106.21 106.29 105.62 106.21 6,420 +0.19(+0.18%)
Aug 22, 2013 105.55 106.15 105.23 106.02 3,867 +1.12(+1.07%)
Aug 21, 2013 105.03 105.70 104.53 104.90 3,841 -0.50(-0.47%)
Aug 20, 2013 104.34 105.62 104.34 105.40 4,879 +1.62(+1.56%)
Aug 19, 2013 105.03 105.03 103.78 103.78 5,705 -1.08(-1.03%)
Aug 16, 2013 104.99 105.55 104.83 104.86 6,624 -0.43(-0.41%)
Aug 15, 2013 106.07 106.09 105.21 105.29 16,133 -2.03(-1.90%)
Aug 14, 2013 107.71 107.76 107.30 107.32 5,535 -0.33(-0.31%)
Aug 13, 2013 107.85 107.85 107.29 107.65 3,867 -0.19(-0.18%)
Aug 12, 2013 107.18 107.89 106.79 107.84 12,718 +0.41(+0.38%)
Aug 09, 2013 107.30 107.79 107.03 107.43 3,709 +0.00(+0.00%)
Aug 08, 2013 107.24 107.63 106.96 107.43 2,945 +0.67(+0.63%)
Aug 07, 2013 107.26 107.30 106.69 106.76 9,922 -0.89(-0.82%)
Aug 06, 2013 108.51 108.51 107.46 107.65 12,341 -1.17(-1.08%)
Aug 05, 2013 108.38 108.92 108.38 108.83 10,739 +0.30(+0.28%)
Aug 02, 2013 108.40 108.56 108.19 108.52 13,127 -0.06(-0.06%)
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.