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 29, 2011 81.06 82.35 80.55 81.89 14,567 -0.11(-0.13%)
Jul 28, 2011 82.24 83.27 81.93 82.00 14,429 -0.55(-0.67%)
Jul 27, 2011 84.45 84.45 82.31 82.55 18,271 -2.43(-2.86%)
Jul 26, 2011 85.65 85.65 84.90 84.97 25,136 -0.87(-1.01%)
Jul 25, 2011 85.57 86.41 85.57 85.84 11,580 -0.82(-0.95%)
Jul 22, 2011 86.68 86.71 86.67 86.67 14,729 +0.10(+0.12%)
Jul 21, 2011 85.80 86.69 85.80 86.57 8,053 +1.09(+1.27%)
Jul 20, 2011 85.38 85.58 85.01 85.48 5,338 -0.08(-0.10%)
Jul 19, 2011 84.35 85.56 84.35 85.56 10,679 +1.84(+2.20%)
Jul 18, 2011 84.65 84.83 83.29 83.72 16,009 -1.28(-1.51%)
Jul 15, 2011 85.00 85.00 84.50 85.00 3,575 +0.32(+0.38%)
Jul 14, 2011 85.92 86.29 84.53 84.68 8,306 -1.16(-1.36%)
Jul 13, 2011 86.00 86.61 85.55 85.84 10,933 +0.60(+0.70%)
Jul 12, 2011 85.20 86.08 85.20 85.25 21,394 -0.52(-0.61%)
Jul 11, 2011 86.49 86.94 85.53 85.77 14,080 -1.89(-2.16%)
Jul 08, 2011 87.38 87.67 86.98 87.67 5,847 -0.67(-0.75%)
Jul 07, 2011 87.98 88.56 87.93 88.33 11,793 +1.38(+1.58%)
Jul 06, 2011 86.55 87.05 86.35 86.96 10,151 +0.28(+0.32%)
Jul 05, 2011 86.86 86.86 86.24 86.68 24,642 +0.04(+0.04%)
Jul 01, 2011 85.89 86.69 85.85 86.64 10,909 +1.45(+1.71%)
Jun 30, 2011 84.80 85.36 84.59 85.19 6,190 +0.90(+1.07%)
Jun 29, 2011 83.98 84.51 83.55 84.29 14,779 +0.64(+0.77%)
Jun 28, 2011 82.66 83.69 82.66 83.65 1,919 +1.19(+1.44%)
Jun 27, 2011 81.81 82.46 81.81 82.46 11,293 +0.59(+0.72%)
Jun 24, 2011 82.66 82.91 81.74 81.87 12,319 -0.68(-0.82%)
Jun 23, 2011 81.65 82.56 80.92 82.55 19,680 -0.11(-0.13%)
Jun 22, 2011 82.73 83.60 82.66 82.66 14,073 -0.43(-0.52%)
Jun 21, 2011 82.21 83.10 82.10 83.09 4,127 +1.72(+2.12%)
Jun 20, 2011 81.42 81.52 81.37 81.37 5,858 +0.54(+0.67%)
Jun 17, 2011 81.31 81.50 80.67 80.83 14,688 +0.16(+0.19%)
Jun 16, 2011 80.62 81.24 79.93 80.67 14,422 +0.12(+0.15%)
Jun 15, 2011 81.10 81.56 80.38 80.55 11,024 -1.30(-1.59%)
Jun 14, 2011 80.78 82.02 80.78 81.86 17,453 +1.79(+2.24%)
Jun 13, 2011 80.42 80.86 79.59 80.06 67,791 -0.12(-0.14%)
Jun 10, 2011 81.00 81.07 79.79 80.18 48,678 -1.61(-1.96%)
Jun 09, 2011 80.93 81.79 80.93 81.79 12,791 +0.77(+0.95%)
Jun 08, 2011 81.58 81.66 80.95 81.01 68,319 -1.28(-1.56%)
Jun 07, 2011 82.37 82.37 82.02 82.30 2,690 +0.74(+0.91%)
Jun 06, 2011 82.60 82.87 81.56 81.56 37,940 -1.28(-1.54%)
Jun 03, 2011 82.76 83.64 82.42 82.83 9,049 -0.88(-1.06%)
May 24, 2011 83.95 84.10 83.24 83.72 7,111 -0.01(-0.01%)
May 23, 2011 83.72 84.08 83.39 83.73 7,322 -1.41(-1.65%)
May 20, 2011 85.57 85.64 84.64 85.14 8,832 -0.81(-0.94%)
May 19, 2011 86.12 86.19 85.29 85.95 3,581 +0.55(+0.64%)
May 18, 2011 84.24 85.40 84.24 85.40 1,499 +1.21(+1.43%)
May 17, 2011 84.19 84.34 83.65 84.19 2,737 -0.62(-0.73%)
May 16, 2011 85.28 85.80 84.72 84.81 6,944 -0.99(-1.16%)
May 13, 2011 87.23 87.23 85.69 85.80 6,094 -1.17(-1.35%)
May 12, 2011 86.01 87.11 85.49 86.97 6,309 +0.50(+0.57%)
May 11, 2011 87.63 87.63 86.17 86.48 3,903 -1.35(-1.53%)
May 10, 2011 87.10 87.83 87.10 87.83 7,108 +1.01(+1.16%)
May 09, 2011 85.88 86.82 85.88 86.82 3,692 +1.35(+1.58%)
May 06, 2011 86.35 86.85 85.39 85.46 21,380 +0.07(+0.08%)
May 05, 2011 85.06 86.26 84.98 85.40 5,718 -0.44(-0.52%)
May 04, 2011 86.91 86.91 85.55 85.84 6,842 -0.96(-1.10%)
May 03, 2011 87.69 87.69 86.30 86.80 12,136 -0.98(-1.11%)
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.