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 (%)
Sep 30, 2005 61.99 62.23 61.86 62.07 7,193 +0.19(+0.31%)
Sep 29, 2005 61.00 61.88 60.87 61.88 1,484 +0.72(+1.17%)
Sep 28, 2005 61.29 61.29 60.71 61.16 5,252 -0.41(-0.67%)
Sep 27, 2005 61.25 61.57 60.90 61.57 7,535 +0.16(+0.26%)
Sep 26, 2005 61.48 61.59 61.21 61.41 3,767 +0.38(+0.62%)
Sep 23, 2005 61.04 61.04 60.51 61.04 2,283 +0.14(+0.23%)
Sep 22, 2005 60.59 60.90 60.59 60.90 1,027 +0.24(+0.39%)
Sep 21, 2005 61.05 61.10 60.66 60.66 6,165 -0.78(-1.27%)
Sep 20, 2005 62.46 62.46 61.20 61.44 8,449 -0.68(-1.09%)
Sep 19, 2005 62.56 62.56 62.12 62.12 1,826 -0.45(-0.72%)
Sep 16, 2005 62.18 62.57 62.11 62.57 6,165 +0.63(+1.02%)
Sep 15, 2005 62.27 62.27 61.91 61.94 1,027 -0.18(-0.30%)
Sep 14, 2005 62.61 62.61 62.03 62.12 10,047 -0.55(-0.88%)
Sep 13, 2005 62.72 63.02 62.61 62.67 13,701 -0.73(-1.15%)
Sep 12, 2005 62.90 63.42 62.90 63.40 3,767 +0.41(+0.65%)
Sep 09, 2005 62.73 62.99 62.73 62.99 342 +0.55(+0.88%)
Sep 08, 2005 62.72 62.78 62.44 62.44 4,224 -0.48(-0.77%)
Sep 07, 2005 62.69 62.92 62.69 62.92 3,197 +0.14(+0.22%)
Sep 06, 2005 62.45 62.78 62.43 62.78 2,169 +0.95(+1.54%)
Sep 02, 2005 62.20 62.20 61.82 61.82 1,484 -0.46(-0.73%)
Sep 01, 2005 62.40 62.40 62.10 62.28 1,598 +0.20(+0.32%)
Aug 31, 2005 60.96 62.08 60.87 62.08 4,909 +1.21(+1.99%)
Aug 30, 2005 60.69 60.87 60.55 60.87 1,255 -0.02(-0.03%)
Aug 29, 2005 60.25 60.89 60.21 60.89 2,283 +0.37(+0.61%)
Aug 26, 2005 60.67 60.67 60.27 60.52 5,023 -0.66(-1.07%)
Aug 25, 2005 61.21 61.21 61.04 61.18 2,511 +0.12(+0.20%)
Aug 24, 2005 60.99 61.63 60.99 61.05 4,338 -0.07(-0.11%)
Aug 23, 2005 61.39 61.39 60.71 61.12 3,082 -0.09(-0.14%)
Aug 22, 2005 61.08 61.21 60.77 61.21 114,750 +0.31(+0.50%)
Aug 19, 2005 60.89 61.02 60.81 60.90 2,511 +0.19(+0.32%)
Aug 18, 2005 60.45 60.71 60.45 60.71 1,826 -0.39(-0.63%)
Aug 17, 2005 60.97 61.27 60.74 61.10 1,370 +0.05(+0.09%)
Aug 16, 2005 61.61 61.61 61.04 61.04 3,996 -1.08(-1.73%)
Aug 15, 2005 61.33 62.25 61.32 62.12 2,169 +0.61(+1.00%)
Aug 12, 2005 61.42 61.64 61.26 61.51 1,712 -0.45(-0.72%)
Aug 11, 2005 61.72 61.96 61.69 61.96 1,255 +0.43(+0.70%)
Aug 10, 2005 62.12 62.39 61.23 61.53 5,594 +0.06(+0.10%)
Aug 09, 2005 61.72 61.83 61.46 61.46 2,968 -0.02(-0.03%)
Aug 08, 2005 61.58 61.71 61.39 61.48 1,598 -0.31(-0.50%)
Aug 05, 2005 62.14 62.14 61.58 61.79 4,452 -0.91(-1.45%)
Aug 04, 2005 63.05 63.05 62.65 62.70 3,425 -0.89(-1.40%)
Aug 03, 2005 63.58 63.70 63.47 63.59 1,027 -0.20(-0.32%)
Aug 02, 2005 63.66 63.87 63.66 63.79 4,224 +0.32(+0.50%)
Aug 01, 2005 63.49 63.77 63.31 63.48 60,058 +0.33(+0.53%)
Jul 29, 2005 63.58 63.65 63.15 63.15 6,736 -0.32(-0.51%)
Jul 28, 2005 63.12 63.49 62.82 63.47 7,307 +0.60(+0.96%)
Jul 27, 2005 62.85 62.87 62.37 62.87 5,823 +0.01(+0.01%)
Jul 26, 2005 62.63 62.91 62.54 62.86 1,370 +0.37(+0.59%)
Jul 25, 2005 63.28 63.28 62.49 62.49 1,141 -0.39(-0.63%)
Jul 22, 2005 62.42 62.90 62.36 62.88 1,370 +0.77(+1.24%)
Jul 21, 2005 63.03 63.10 62.11 62.11 7,421 -1.15(-1.81%)
Jul 20, 2005 62.29 63.26 62.29 63.26 3,082 +0.79(+1.26%)
Jul 19, 2005 61.56 62.55 61.56 62.47 99,564 +0.88(+1.44%)
Jul 18, 2005 61.46 61.69 61.46 61.59 1,484 -0.18(-0.28%)
Jul 15, 2005 61.92 61.92 61.63 61.76 6,508 -0.19(-0.31%)
Jul 14, 2005 63.02 63.02 61.84 61.96 8,905 -0.33(-0.53%)
Jul 13, 2005 62.79 62.80 62.29 62.29 2,626 -0.56(-0.89%)
Jul 12, 2005 62.58 62.99 62.58 62.85 1,712 +0.24(+0.38%)
Jul 11, 2005 62.18 62.81 62.18 62.61 94,083 +0.67(+1.07%)
Jul 08, 2005 60.82 62.03 60.82 61.95 4,681 +1.14(+1.87%)
Jul 07, 2005 60.27 60.81 59.86 60.81 4,795 -0.05(-0.09%)
Jul 06, 2005 60.95 60.99 60.71 60.86 2,283 -0.11(-0.17%)
Jul 05, 2005 60.34 61.09 60.34 60.97 1,826 +0.85(+1.41%)
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.