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, 2011 66.17 66.62 65.05 65.05 2,859 -2.09(-3.11%)
Sep 29, 2011 67.61 67.94 65.46 67.14 5,060 +1.14(+1.73%)
Sep 28, 2011 68.84 68.91 66.00 66.00 5,809 -2.86(-4.16%)
Sep 27, 2011 68.70 70.40 68.70 68.86 9,199 +1.36(+2.02%)
Sep 26, 2011 66.33 67.50 65.56 67.50 3,796 +1.54(+2.33%)
Sep 23, 2011 65.25 66.05 65.04 65.96 13,156 +0.68(+1.05%)
Sep 22, 2011 65.50 65.86 64.35 65.27 9,920 -2.29(-3.39%)
Sep 21, 2011 70.55 70.79 67.57 67.57 9,586 -3.39(-4.77%)
Sep 20, 2011 72.14 72.71 70.96 70.96 9,772 -1.21(-1.67%)
Sep 19, 2011 71.72 72.16 71.05 72.16 13,534 -1.11(-1.52%)
Sep 16, 2011 73.67 73.90 72.89 73.27 12,050 +0.18(+0.24%)
Sep 15, 2011 73.19 73.44 72.59 73.10 2,148 +0.76(+1.04%)
Sep 14, 2011 71.47 72.87 70.88 72.34 26,278 +1.36(+1.92%)
Sep 13, 2011 70.06 71.19 70.04 70.98 74,165 +1.28(+1.84%)
Sep 12, 2011 68.60 69.70 68.49 69.70 8,705 +0.10(+0.14%)
Sep 09, 2011 70.37 70.42 69.19 69.60 5,350 -1.95(-2.72%)
Sep 08, 2011 72.21 72.89 71.55 71.55 1,199 -1.23(-1.69%)
Sep 07, 2011 71.06 72.78 70.95 72.78 7,524 +2.79(+3.99%)
Sep 06, 2011 67.64 69.99 67.51 69.99 15,028 -0.36(-0.52%)
Sep 02, 2011 71.16 71.69 70.08 70.35 21,013 -2.55(-3.50%)
Sep 01, 2011 74.72 74.88 72.90 72.90 6,025 -1.62(-2.17%)
Aug 31, 2011 74.75 75.74 74.15 74.52 24,132 -0.03(-0.04%)
Aug 30, 2011 73.91 74.91 73.29 74.55 12,725 +0.45(+0.61%)
Aug 29, 2011 71.79 74.09 71.79 74.09 9,919 +3.18(+4.49%)
Aug 26, 2011 68.74 71.14 68.23 70.91 11,179 +1.59(+2.29%)
Aug 25, 2011 71.53 72.06 69.28 69.32 7,231 -1.46(-2.07%)
Aug 24, 2011 69.49 70.87 69.40 70.79 6,668 +1.08(+1.55%)
Aug 23, 2011 66.69 69.71 66.69 69.71 4,386 +3.00(+4.50%)
Aug 22, 2011 68.15 68.15 66.37 66.71 8,583 -0.03(-0.05%)
Aug 19, 2011 67.00 68.71 66.67 66.74 20,509 -1.29(-1.90%)
Aug 18, 2011 69.50 69.51 67.83 68.03 6,567 -3.93(-5.47%)
Aug 17, 2011 72.98 73.28 71.59 71.97 2,936 -0.37(-0.51%)
Aug 16, 2011 72.26 72.95 72.04 72.34 14,167 -1.19(-1.61%)
Aug 15, 2011 72.23 73.52 72.23 73.52 12,148 +2.04(+2.86%)
Aug 12, 2011 71.96 72.17 70.58 71.48 14,929 +0.32(+0.45%)
Aug 11, 2011 68.42 71.63 67.62 71.16 57,655 +3.58(+5.30%)
Aug 10, 2011 68.31 70.29 67.58 67.58 23,252 -3.00(-4.24%)
Aug 09, 2011 72.19 70.80 65.58 70.57 121,272 +3.74(+5.60%)
Aug 08, 2011 70.18 71.63 66.83 66.83 43,543 -5.99(-8.23%)
Aug 05, 2011 74.56 74.70 70.84 72.82 56,215 -1.06(-1.43%)
Aug 04, 2011 77.38 77.38 73.88 73.88 114,493 -4.70(-5.98%)
Aug 03, 2011 78.54 78.58 76.43 78.58 29,407 +0.13(+0.17%)
Aug 02, 2011 80.57 81.37 78.44 78.45 28,758 -2.68(-3.31%)
Aug 01, 2011 82.91 82.91 80.43 81.13 24,567 -0.76(-0.92%)
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%)
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.