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 (%)
Aug 31, 2011 84.09 85.20 83.42 83.83 21,452 -0.03(-0.04%)
Aug 30, 2011 83.14 84.27 82.45 83.86 11,312 +0.51(+0.61%)
Aug 29, 2011 80.76 83.35 80.76 83.35 8,818 +3.58(+4.49%)
Aug 26, 2011 77.33 80.02 76.75 79.77 9,938 +1.78(+2.29%)
Aug 25, 2011 80.47 81.06 77.94 77.99 6,428 -1.65(-2.07%)
Aug 24, 2011 78.17 79.73 78.07 79.63 5,928 +1.21(+1.55%)
Aug 23, 2011 75.02 78.42 75.02 78.42 3,899 +3.37(+4.50%)
Aug 22, 2011 76.67 76.67 74.67 75.05 7,630 -0.03(-0.05%)
Aug 19, 2011 75.37 77.30 75.00 75.08 18,232 -1.45(-1.90%)
Aug 18, 2011 78.18 78.19 76.30 76.53 5,838 -4.42(-5.47%)
Aug 17, 2011 82.10 82.44 80.53 80.96 2,610 -0.42(-0.51%)
Aug 16, 2011 81.29 82.07 81.04 81.38 12,594 -1.33(-1.61%)
Aug 15, 2011 81.25 82.71 81.25 82.71 10,799 +2.30(+2.86%)
Aug 12, 2011 80.95 81.19 79.39 80.41 13,271 +0.36(+0.45%)
Aug 11, 2011 76.97 80.58 76.07 80.05 51,252 +4.03(+5.30%)
Aug 10, 2011 76.84 79.07 76.02 76.02 20,670 -3.37(-4.24%)
Aug 09, 2011 81.21 79.65 73.77 79.39 107,803 +4.21(+5.60%)
Aug 08, 2011 78.95 80.58 75.18 75.18 38,707 -6.74(-8.23%)
Aug 05, 2011 83.87 84.03 79.69 81.92 49,972 -1.19(-1.43%)
Aug 04, 2011 87.05 87.05 83.11 83.11 101,777 -5.29(-5.98%)
Aug 03, 2011 88.35 88.40 85.98 88.40 26,141 +0.15(+0.17%)
Aug 02, 2011 90.64 91.54 88.24 88.25 25,564 -3.02(-3.31%)
Aug 01, 2011 93.27 93.27 90.48 91.27 21,839 -0.85(-0.92%)
Jul 29, 2011 91.19 92.64 90.61 92.12 12,950 -0.12(-0.13%)
Jul 28, 2011 92.52 93.67 92.17 92.24 12,827 -0.62(-0.67%)
Jul 27, 2011 95.00 95.00 92.59 92.86 16,242 -2.73(-2.86%)
Jul 26, 2011 96.35 96.35 95.51 95.59 22,345 -0.98(-1.01%)
Jul 25, 2011 96.26 97.20 96.26 96.57 10,294 -0.93(-0.95%)
Jul 22, 2011 97.51 97.54 97.50 97.50 13,094 +0.12(+0.12%)
Jul 21, 2011 96.52 97.52 96.52 97.38 7,159 +1.22(+1.27%)
Jul 20, 2011 96.05 96.27 95.63 96.16 4,746 -0.09(-0.10%)
Jul 19, 2011 94.89 96.25 94.89 96.25 9,493 +2.07(+2.20%)
Jul 18, 2011 95.23 95.43 93.70 94.18 14,231 -1.44(-1.51%)
Jul 15, 2011 95.62 95.62 95.06 95.62 3,178 +0.36(+0.38%)
Jul 14, 2011 96.65 97.07 95.09 95.26 7,384 -1.31(-1.36%)
Jul 13, 2011 96.74 97.43 96.24 96.57 9,719 +0.67(+0.70%)
Jul 12, 2011 95.84 96.84 95.84 95.90 19,018 -0.59(-0.61%)
Jul 11, 2011 97.30 97.80 96.22 96.49 12,517 -2.13(-2.16%)
Jul 08, 2011 98.30 98.62 97.85 98.62 5,198 -0.75(-0.75%)
Jul 07, 2011 98.97 99.62 98.92 99.37 10,484 +1.55(+1.58%)
Jul 06, 2011 97.36 97.93 97.14 97.82 9,024 +0.31(+0.32%)
Jul 05, 2011 97.71 97.71 97.01 97.51 21,906 +0.04(+0.04%)
Jul 01, 2011 96.62 97.53 96.58 97.47 9,698 +1.64(+1.71%)
Jun 30, 2011 95.40 96.03 95.16 95.83 5,503 +1.02(+1.07%)
Jun 29, 2011 94.47 95.06 93.99 94.82 13,138 +0.72(+0.77%)
Jun 28, 2011 92.99 94.15 92.99 94.10 1,706 +1.34(+1.44%)
Jun 27, 2011 92.03 92.76 92.03 92.76 10,039 +0.66(+0.72%)
Jun 24, 2011 92.99 93.27 91.95 92.10 10,951 -0.76(-0.82%)
Jun 23, 2011 91.85 92.88 91.03 92.86 17,495 -0.31(-0.33%)
Jun 22, 2011 93.26 94.23 93.17 93.17 12,485 -0.49(-0.52%)
Jun 21, 2011 92.67 93.67 92.54 93.66 3,662 +1.94(+2.12%)
Jun 20, 2011 91.78 91.89 91.72 91.72 5,197 +0.61(+0.67%)
Jun 17, 2011 91.65 91.87 90.93 91.11 13,031 +0.18(+0.19%)
Jun 16, 2011 90.88 91.58 90.10 90.93 12,795 +0.13(+0.15%)
Jun 15, 2011 91.42 91.94 90.60 90.80 9,780 -1.47(-1.59%)
Jun 14, 2011 91.06 92.45 91.06 92.27 15,484 +2.02(+2.24%)
Jun 13, 2011 90.65 91.15 89.72 90.25 60,141 -0.13(-0.14%)
Jun 10, 2011 91.30 91.38 89.94 90.38 43,185 -1.81(-1.96%)
Jun 09, 2011 91.23 92.19 91.23 92.19 11,348 +0.87(+0.95%)
Jun 08, 2011 91.96 92.05 91.25 91.32 60,609 -1.44(-1.56%)
Jun 07, 2011 92.85 92.85 92.45 92.76 2,387 +0.83(+0.91%)
Jun 06, 2011 93.11 93.41 91.93 91.93 33,659 -1.44(-1.54%)
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.