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 (%)
Dec 30, 2011 75.32 75.57 74.96 74.96 9,732 -0.36(-0.48%)
Dec 29, 2011 74.73 75.36 74.73 75.32 5,271 +0.95(+1.28%)
Dec 28, 2011 75.63 75.63 74.37 74.37 6,958 -1.57(-2.06%)
Dec 27, 2011 75.42 76.13 75.42 75.94 8,388 +0.37(+0.49%)
Dec 23, 2011 75.30 75.62 75.25 75.57 4,661 +1.03(+1.38%)
Dec 21, 2011 73.78 74.54 73.41 74.54 10,668 +0.47(+0.64%)
Dec 20, 2011 73.05 74.06 73.05 74.06 4,993 +2.82(+3.96%)
Dec 19, 2011 72.89 73.10 71.15 71.24 4,224 -1.14(-1.58%)
Dec 16, 2011 72.14 73.30 72.14 72.39 6,922 +0.80(+1.12%)
Dec 15, 2011 71.72 71.84 71.16 71.58 9,248 +0.70(+0.99%)
Dec 14, 2011 71.30 71.40 70.66 70.88 3,062 -1.02(-1.41%)
Dec 13, 2011 73.62 73.71 71.90 71.90 6,347 -1.61(-2.20%)
Dec 12, 2011 73.06 73.51 72.72 73.51 9,177 -1.29(-1.73%)
Dec 09, 2011 72.81 74.84 72.81 74.80 34,924 +2.16(+2.97%)
Dec 08, 2011 74.21 74.42 72.57 72.64 8,496 -1.77(-2.37%)
Dec 07, 2011 73.91 74.94 73.63 74.41 4,929 -0.63(-0.84%)
Dec 06, 2011 75.10 75.44 74.43 75.04 21,861 +0.30(+0.41%)
Dec 05, 2011 75.06 75.74 74.68 74.74 4,210 +0.81(+1.10%)
Dec 02, 2011 74.83 75.09 73.93 73.93 2,720 -0.03(-0.04%)
Dec 01, 2011 74.01 74.80 73.82 73.96 3,872 -0.29(-0.40%)
Nov 30, 2011 73.04 74.25 72.85 74.25 10,676 +3.98(+5.66%)
Nov 29, 2011 70.34 70.64 70.07 70.27 6,385 +0.27(+0.38%)
Nov 28, 2011 69.73 70.24 69.73 70.00 4,739 +2.35(+3.47%)
Nov 25, 2011 67.67 68.57 67.49 67.66 5,072 -0.53(-0.77%)
Nov 23, 2011 68.97 68.97 68.11 68.18 3,397 -2.05(-2.92%)
Nov 22, 2011 71.10 71.10 70.00 70.24 3,332 -0.71(-1.01%)
Nov 21, 2011 71.23 71.28 70.44 70.95 9,896 -1.72(-2.37%)
Nov 18, 2011 72.94 73.03 72.35 72.67 7,465 +0.07(+0.10%)
Nov 17, 2011 74.04 74.07 72.46 72.60 13,736 -1.69(-2.27%)
Nov 16, 2011 74.49 75.53 74.29 74.29 3,807 -1.21(-1.61%)
Nov 15, 2011 74.16 75.64 74.16 75.50 8,964 +1.18(+1.59%)
Nov 14, 2011 75.27 75.27 74.32 74.32 6,156 -1.31(-1.73%)
Nov 11, 2011 74.73 75.73 74.73 75.62 3,136 +1.94(+2.63%)
Nov 10, 2011 73.64 73.69 73.22 73.69 2,666 +0.76(+1.04%)
Nov 09, 2011 74.43 74.65 72.76 72.93 4,075 -3.18(-4.18%)
Nov 08, 2011 76.14 76.28 75.26 76.11 1,142 +0.63(+0.84%)
Nov 07, 2011 75.36 75.69 74.51 75.48 1,884 +0.37(+0.50%)
Nov 04, 2011 75.07 75.77 74.71 75.11 8,007 -0.58(-0.76%)
Nov 03, 2011 75.06 75.68 73.62 75.68 1,432 +1.73(+2.34%)
Nov 02, 2011 73.73 74.07 72.91 73.95 4,977 +1.45(+2.00%)
Nov 01, 2011 72.26 73.77 72.19 72.50 8,745 -2.68(-3.57%)
Oct 31, 2011 75.99 76.33 75.19 75.19 3,418 -2.06(-2.67%)
Oct 28, 2011 77.32 77.83 76.97 77.25 8,847 -0.25(-0.32%)
Oct 27, 2011 76.48 78.08 76.05 77.50 14,156 +3.67(+4.98%)
Oct 26, 2011 73.65 74.13 71.99 73.82 5,356 +1.18(+1.62%)
Oct 25, 2011 73.31 73.87 72.64 72.64 15,320 -1.86(-2.50%)
Oct 24, 2011 72.58 74.73 72.53 74.51 3,198 +2.27(+3.15%)
Oct 21, 2011 72.03 72.24 71.71 72.24 2,934 +1.54(+2.17%)
Oct 20, 2011 70.41 70.70 69.03 70.70 10,732 +0.10(+0.14%)
Oct 19, 2011 71.83 71.89 70.48 70.60 27,439 -1.01(-1.41%)
Oct 18, 2011 70.08 72.10 69.13 71.61 6,524 +2.14(+3.08%)
Oct 17, 2011 71.07 71.07 69.47 69.47 4,706 -2.44(-3.40%)
Oct 14, 2011 71.32 71.91 71.08 71.91 17,874 +1.29(+1.83%)
Oct 13, 2011 70.29 70.62 69.51 70.62 18,602 -0.25(-0.35%)
Oct 12, 2011 70.39 71.29 70.38 70.87 11,253 +1.33(+1.91%)
Oct 11, 2011 68.85 69.62 68.85 69.54 8,036 +0.06(+0.09%)
Oct 10, 2011 68.48 69.54 68.26 69.48 9,386 +2.74(+4.10%)
Oct 07, 2011 68.53 68.53 66.65 66.74 15,120 -1.61(-2.35%)
Oct 06, 2011 66.62 68.35 66.24 68.35 7,626 +1.82(+2.73%)
Oct 05, 2011 64.97 66.53 64.97 66.53 2,862 +1.33(+2.04%)
Oct 04, 2011 61.08 65.20 60.77 65.20 20,994 +3.53(+5.73%)
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.