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, 2007 77.45 77.85 75.90 76.06 23,977 -0.80(-1.04%)
Jul 30, 2007 75.89 76.91 74.91 76.86 43,730 +0.78(+1.02%)
Jul 27, 2007 76.89 77.66 75.99 76.08 34,938 -1.11(-1.44%)
Jul 26, 2007 78.28 78.54 76.25 77.19 56,290 -2.13(-2.68%)
Jul 25, 2007 79.97 80.04 78.10 79.32 44,872 +0.01(+0.01%)
Jul 24, 2007 80.49 80.49 79.14 79.31 38,135 -2.16(-2.66%)
Jul 23, 2007 81.95 82.27 81.48 81.48 9,020 -0.25(-0.31%)
Jul 20, 2007 82.71 82.71 81.16 81.73 73,988 -1.26(-1.52%)
Jul 19, 2007 83.12 83.27 82.99 82.99 3,996 +0.37(+0.45%)
Jul 18, 2007 82.55 82.62 81.63 82.62 14,158 -0.31(-0.37%)
Jul 17, 2007 83.14 83.37 82.93 82.93 18,268 +0.18(+0.22%)
Jul 16, 2007 82.96 83.38 82.61 82.75 12,217 -0.65(-0.78%)
Jul 13, 2007 83.06 83.48 82.94 83.40 2,055 +0.19(+0.23%)
Jul 12, 2007 82.51 83.20 82.51 83.20 14,500 +1.30(+1.58%)
Jul 11, 2007 81.66 82.06 81.53 81.91 4,795 +0.06(+0.07%)
Jul 10, 2007 82.76 82.76 81.84 81.84 11,075 -1.39(-1.67%)
Jul 09, 2007 83.19 83.24 82.76 83.24 2,055 +0.15(+0.18%)
Jul 06, 2007 82.88 83.25 82.76 83.09 3,311 +0.11(+0.13%)
Jul 05, 2007 82.83 83.04 82.56 82.98 4,452 +0.10(+0.12%)
Jul 03, 2007 82.41 82.89 82.41 82.89 5,594 +0.52(+0.63%)
Jul 02, 2007 82.01 82.46 81.92 82.37 19,410 +1.11(+1.37%)
Jun 29, 2007 82.06 82.65 81.24 81.26 7,650 -0.88(-1.07%)
Jun 28, 2007 82.19 82.64 82.13 82.13 11,988 +0.09(+0.11%)
Jun 27, 2007 80.49 82.06 80.49 82.05 17,926 +1.38(+1.70%)
Jun 26, 2007 81.29 81.29 80.65 80.67 11,988 -0.23(-0.28%)
Jun 25, 2007 81.53 81.88 80.71 80.90 44,644 -0.68(-0.84%)
Jun 22, 2007 82.08 82.24 81.16 81.58 8,335 -0.60(-0.74%)
Jun 21, 2007 81.89 82.33 81.32 82.19 14,957 +0.29(+0.35%)
Jun 20, 2007 83.13 83.16 81.90 81.90 5,138 -1.06(-1.28%)
Jun 19, 2007 82.35 83.09 82.35 82.96 2,055 +0.04(+0.05%)
Jun 18, 2007 83.04 83.07 82.58 82.91 22,379 -0.16(-0.19%)
Jun 15, 2007 83.16 83.33 82.97 83.07 6,051 +1.09(+1.34%)
Jun 14, 2007 81.84 82.23 81.84 81.98 7,079 +0.29(+0.36%)
Jun 13, 2007 80.88 81.69 80.82 81.69 11,075 +1.36(+1.70%)
Jun 12, 2007 81.01 81.21 80.27 80.32 14,729 -1.16(-1.43%)
Jun 11, 2007 81.23 81.82 81.02 81.49 14,500 -0.16(-0.19%)
Jun 08, 2007 80.57 81.68 80.45 81.64 13,130 +0.95(+1.18%)
Jun 07, 2007 81.73 82.07 80.65 80.69 26,147 -1.44(-1.75%)
Jun 06, 2007 82.40 82.40 81.99 82.13 5,252 -0.88(-1.07%)
Jun 05, 2007 83.40 83.40 82.69 83.01 9,705 -0.53(-0.64%)
Jun 04, 2007 83.20 83.64 83.05 83.54 15,642 +0.12(+0.15%)
Jun 01, 2007 83.31 83.64 83.20 83.42 12,445 +0.60(+0.72%)
May 31, 2007 82.46 82.92 82.46 82.83 8,335 +0.50(+0.61%)
May 30, 2007 81.28 82.33 81.28 82.33 16,327 +0.74(+0.90%)
May 29, 2007 81.03 81.75 81.03 81.59 5,252 +0.68(+0.84%)
May 25, 2007 80.44 80.94 80.44 80.91 1,712 +0.67(+0.83%)
May 24, 2007 81.29 81.82 80.08 80.24 10,732 -1.13(-1.39%)
May 23, 2007 81.84 82.26 81.37 81.37 8,106 -0.52(-0.63%)
May 22, 2007 81.44 81.97 81.25 81.89 11,303 +0.64(+0.79%)
May 21, 2007 80.31 81.67 80.31 81.25 20,438 +0.97(+1.21%)
May 18, 2007 79.70 80.37 79.52 80.28 5,366 +0.78(+0.98%)
May 17, 2007 79.73 79.99 79.42 79.50 14,843 -0.49(-0.61%)
May 16, 2007 79.71 79.99 79.32 79.99 29,115 +0.34(+0.43%)
May 15, 2007 80.17 80.78 79.44 79.65 38,592 -0.94(-1.16%)
May 14, 2007 80.97 81.00 80.18 80.58 2,283 -0.43(-0.53%)
May 11, 2007 80.36 81.01 80.36 81.01 8,106 +1.06(+1.33%)
May 10, 2007 80.65 80.87 79.95 79.95 15,414 -1.03(-1.28%)
May 09, 2007 80.42 81.45 80.42 80.99 26,032 +0.24(+0.29%)
May 08, 2007 80.46 80.79 80.07 80.75 12,103 -0.03(-0.04%)
May 07, 2007 81.06 81.07 80.70 80.79 4,452 -0.14(-0.17%)
May 04, 2007 80.66 80.93 80.54 80.93 6,964 +0.32(+0.39%)
May 03, 2007 80.31 80.77 80.31 80.61 6,736 +0.25(+0.31%)
May 02, 2007 79.22 80.65 79.22 80.36 20,780 +1.19(+1.50%)
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.