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 (%)
Apr 30, 2010 73.62 73.94 72.00 72.00 22,156 -1.80(-2.44%)
Apr 29, 2010 73.25 73.79 72.84 73.79 9,943 +1.56(+2.16%)
Apr 28, 2010 72.58 72.80 72.23 72.23 11,807 +0.02(+0.02%)
Apr 27, 2010 73.86 74.32 72.22 72.22 33,066 -1.83(-2.47%)
Apr 26, 2010 74.51 74.66 74.01 74.04 14,253 -0.32(-0.44%)
Apr 23, 2010 73.87 74.41 73.51 74.37 25,084 +0.68(+0.92%)
Apr 22, 2010 72.12 73.69 71.66 73.69 23,984 +0.94(+1.29%)
Apr 21, 2010 72.37 72.75 72.13 72.75 18,017 +0.65(+0.90%)
Apr 20, 2010 71.65 72.10 71.54 72.10 8,950 +1.01(+1.42%)
Apr 19, 2010 70.97 71.64 70.19 71.09 26,347 -0.44(-0.62%)
Apr 16, 2010 72.26 72.51 71.00 71.53 28,190 -1.03(-1.42%)
Apr 15, 2010 72.38 72.72 72.23 72.56 20,952 +0.35(+0.48%)
Apr 14, 2010 71.25 72.21 71.16 72.21 10,531 +1.45(+2.05%)
Apr 13, 2010 70.29 70.76 70.23 70.75 5,067 +0.28(+0.39%)
Apr 12, 2010 70.39 70.69 70.35 70.48 20,937 +0.36(+0.51%)
Apr 09, 2010 69.71 70.12 69.32 70.12 9,961 +0.61(+0.88%)
Apr 08, 2010 69.04 69.65 69.04 69.50 22,155 +0.11(+0.15%)
Apr 07, 2010 69.70 69.77 69.06 69.40 4,741 -0.28(-0.40%)
Apr 06, 2010 69.07 69.82 69.07 69.68 13,687 +0.46(+0.67%)
Apr 05, 2010 68.25 69.21 68.25 69.21 74,379 +1.37(+2.03%)
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.