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 (%)
Jul 31, 2006 66.91 67.39 66.83 67.29 6,394 +0.16(+0.23%)
Jul 28, 2006 66.59 67.19 66.07 67.13 15,414 +1.32(+2.01%)
Jul 27, 2006 67.28 67.33 65.63 65.81 25,690 -0.79(-1.18%)
Jul 26, 2006 66.41 67.05 65.67 66.60 30,600 +0.18(+0.28%)
Jul 25, 2006 65.97 67.01 65.91 66.41 31,970 +0.34(+0.52%)
Jul 24, 2006 65.12 66.07 65.02 66.07 15,756 +1.75(+2.72%)
Jul 21, 2006 64.79 64.81 64.10 64.32 26,832 -1.16(-1.77%)
Jul 20, 2006 67.46 67.46 65.48 65.48 19,410 -1.66(-2.48%)
Jul 19, 2006 65.69 67.44 65.69 67.14 12,331 +1.75(+2.68%)
Jul 18, 2006 65.69 65.69 64.32 65.39 47,841 +0.37(+0.57%)
Jul 17, 2006 65.42 65.62 64.76 65.02 30,942 -0.23(-0.35%)
Jul 14, 2006 65.66 65.69 64.78 65.25 46,699 -0.56(-0.85%)
Jul 13, 2006 67.41 66.89 65.75 65.81 30,371 -1.35(-2.01%)
Jul 12, 2006 68.36 68.44 67.16 67.16 30,714 -1.20(-1.76%)
Jul 11, 2006 67.74 68.44 67.07 68.36 34,596 +0.41(+0.61%)
Jul 10, 2006 67.96 68.58 67.69 67.95 18,497 +0.08(+0.12%)
Jul 07, 2006 68.44 68.89 67.76 67.87 19,182 -1.07(-1.55%)
Jul 06, 2006 69.10 69.29 68.47 68.94 89,744 +0.32(+0.47%)
Jul 05, 2006 68.75 68.85 68.11 68.61 17,012 -1.00(-1.43%)
Jul 03, 2006 69.07 69.61 69.01 69.61 10,847 +0.56(+0.81%)
Jun 30, 2006 69.12 69.37 68.60 69.05 34,482 +0.28(+0.41%)
Jun 29, 2006 67.31 68.77 67.18 68.77 25,461 +2.26(+3.40%)
Jun 28, 2006 66.45 66.60 65.89 66.51 71,476 +0.32(+0.48%)
Jun 27, 2006 67.57 67.68 66.19 66.19 52,865 -1.10(-1.64%)
Jun 26, 2006 66.98 67.36 66.92 67.30 7,764 +0.68(+1.03%)
Jun 23, 2006 65.95 66.93 65.95 66.61 14,843 +0.25(+0.38%)
Jun 22, 2006 66.40 66.48 66.05 66.36 13,473 -0.25(-0.38%)
Jun 21, 2006 65.67 66.92 65.67 66.61 25,804 +1.07(+1.63%)
Jun 20, 2006 65.91 66.23 65.50 65.55 29,344 -0.25(-0.39%)
Jun 19, 2006 66.85 66.93 65.60 65.80 204,723 -1.16(-1.74%)
Jun 16, 2006 67.39 67.47 66.54 66.96 21,009 -0.85(-1.25%)
Jun 15, 2006 66.33 67.81 66.33 67.81 42,360 +2.25(+3.43%)
Jun 14, 2006 65.14 65.78 64.97 65.56 27,745 +0.40(+0.62%)
Jun 13, 2006 65.91 66.76 64.91 65.16 40,305 -0.97(-1.47%)
Jun 12, 2006 67.56 67.56 66.02 66.13 41,903 -1.64(-2.42%)
Jun 09, 2006 68.23 68.80 67.42 67.77 39,734 -0.29(-0.42%)
Jun 08, 2006 67.31 68.07 65.85 68.06 40,191 +0.15(+0.22%)
Jun 07, 2006 68.34 69.41 67.91 67.91 21,694 -0.29(-0.42%)
Jun 06, 2006 68.18 68.61 67.65 68.20 22,607 -0.41(-0.60%)
Jun 05, 2006 70.38 70.40 68.61 68.61 9,819 -2.03(-2.88%)
Jun 02, 2006 71.20 71.20 70.35 70.64 9,362 +0.15(+0.21%)
Jun 01, 2006 69.28 70.56 69.28 70.49 14,614 +1.55(+2.25%)
May 31, 2006 68.68 68.98 68.42 68.94 15,185 +0.69(+1.01%)
May 30, 2006 69.57 69.57 68.23 68.25 18,725 -1.64(-2.34%)
May 26, 2006 69.94 70.10 69.56 69.89 12,673 +0.55(+0.80%)
May 25, 2006 69.10 69.47 68.71 69.34 19,981 +0.83(+1.21%)
May 24, 2006 68.12 68.80 66.87 68.51 39,163 +0.14(+0.21%)
May 23, 2006 69.60 69.89 68.37 68.37 24,548 -0.65(-0.94%)
May 22, 2006 68.99 69.12 68.02 69.01 32,883 -0.18(-0.27%)
May 19, 2006 69.00 69.71 68.36 69.20 34,139 +0.16(+0.23%)
May 18, 2006 69.93 70.33 69.04 69.04 24,548 -0.70(-1.00%)
May 17, 2006 70.42 70.72 69.66 69.74 54,349 -1.20(-1.69%)
May 16, 2006 71.30 71.30 70.66 70.94 8,677 -0.08(-0.11%)
May 15, 2006 70.81 71.12 70.20 71.02 22,950 -0.13(-0.18%)
May 12, 2006 71.90 72.02 71.15 71.15 28,544 -1.46(-2.01%)
May 11, 2006 74.14 74.14 72.61 72.61 18,611 -1.45(-1.95%)
May 10, 2006 74.27 74.38 73.80 74.06 19,067 -0.41(-0.55%)
May 09, 2006 74.36 74.56 74.19 74.47 11,075 -0.08(-0.11%)
May 08, 2006 74.44 74.61 74.27 74.55 15,985 -0.06(-0.08%)
May 05, 2006 74.44 74.72 74.23 74.61 10,847 +0.85(+1.15%)
May 04, 2006 73.32 73.89 73.32 73.76 36,879 +0.46(+0.63%)
May 03, 2006 73.06 73.30 72.61 73.30 19,867 +0.39(+0.54%)
May 02, 2006 72.65 72.95 72.39 72.90 45,557 +0.53(+0.73%)
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.