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 (%)
May 29, 2009 47.83 48.49 47.61 48.49 58,500 +0.90(+1.90%)
May 28, 2009 47.86 47.92 46.59 47.59 33,314 +0.25(+0.54%)
May 27, 2009 47.83 48.45 47.31 47.34 23,629 -0.81(-1.69%)
May 26, 2009 45.82 48.29 45.58 48.15 82,950 +1.89(+4.09%)
May 22, 2009 46.81 46.93 46.13 46.26 138,183 -0.24(-0.51%)
May 21, 2009 46.79 47.07 45.86 46.50 125,320 -0.87(-1.83%)
May 20, 2009 48.51 49.13 47.33 47.36 208,456 -0.35(-0.73%)
May 19, 2009 47.55 48.34 47.10 47.71 159,835 -0.04(-0.09%)
May 18, 2009 46.44 47.77 46.18 47.76 90,169 +2.06(+4.50%)
May 15, 2009 45.73 46.58 45.46 45.70 190,842 -0.37(-0.80%)
May 14, 2009 44.91 46.63 44.91 46.07 97,463 +0.91(+2.02%)
May 13, 2009 46.50 46.54 44.97 45.16 123,342 -2.22(-4.68%)
May 12, 2009 48.86 48.86 46.41 47.37 148,342 -0.69(-1.44%)
May 11, 2009 48.49 49.15 47.71 48.06 277,919 -1.21(-2.45%)
May 08, 2009 48.42 49.27 47.82 49.27 213,330 +1.80(+3.80%)
May 07, 2009 49.62 49.69 47.17 47.47 230,204 -1.30(-2.66%)
May 06, 2009 49.09 49.10 47.84 48.77 211,377 +0.21(+0.43%)
May 05, 2009 48.55 50.24 47.93 48.56 234,336 -0.35(-0.72%)
May 04, 2009 47.67 48.91 47.60 48.91 109,918 +1.80(+3.83%)
May 01, 2009 47.01 47.39 46.49 47.10 115,449 +0.21(+0.45%)
Apr 30, 2009 47.93 48.42 46.89 46.89 141,041 -0.19(-0.41%)
Apr 29, 2009 45.94 47.58 45.87 47.08 92,021 +1.60(+3.52%)
Apr 28, 2009 44.98 46.33 44.86 45.48 193,379 +0.01(+0.02%)
Apr 27, 2009 46.35 46.35 45.15 45.47 68,146 -0.88(-1.89%)
Apr 24, 2009 45.48 46.98 45.46 46.35 221,485 +1.16(+2.57%)
Apr 23, 2009 47.09 47.09 44.36 45.19 339,032 +0.04(+0.09%)
Apr 22, 2009 44.25 46.42 44.07 45.15 268,874 +0.32(+0.72%)
Apr 21, 2009 43.44 44.90 43.25 44.82 194,020 +1.63(+3.77%)
Apr 20, 2009 44.50 44.64 43.14 43.20 74,677 -2.55(-5.57%)
Apr 17, 2009 45.38 46.21 44.82 45.74 29,975 +0.65(+1.44%)
Apr 16, 2009 43.88 45.45 43.63 45.10 14,617 +1.46(+3.35%)
Apr 15, 2009 42.74 43.69 42.70 43.63 43,223 +0.63(+1.47%)
Apr 14, 2009 43.41 44.09 42.88 43.00 68,717 -1.13(-2.56%)
Apr 13, 2009 43.78 44.43 43.11 44.13 33,634 +0.07(+0.16%)
Apr 09, 2009 43.23 44.09 42.52 44.06 36,689 +2.55(+6.14%)
Apr 08, 2009 40.86 41.51 40.61 41.51 59,364 +0.95(+2.35%)
Apr 07, 2009 41.27 41.69 40.56 40.56 43,549 -1.79(-4.22%)
Apr 06, 2009 42.37 42.55 41.55 42.35 19,729 -0.51(-1.19%)
Apr 03, 2009 42.18 42.87 41.83 42.85 27,511 +0.74(+1.77%)
Apr 02, 2009 41.20 42.72 41.20 42.11 61,855 +2.15(+5.37%)
Apr 01, 2009 38.34 40.00 38.34 39.96 35,395 +0.53(+1.33%)
Mar 31, 2009 39.41 40.75 38.80 39.44 3,358 +0.67(+1.74%)
Mar 30, 2009 38.80 38.91 38.22 38.76 25,625 -2.51(-6.09%)
Mar 26, 2009 40.39 41.36 40.39 41.28 24,144 +1.72(+4.34%)
Mar 25, 2009 39.19 40.23 37.96 39.56 25,766 +0.82(+2.13%)
Mar 24, 2009 39.36 39.94 38.74 38.74 20,793 -1.26(-3.15%)
Mar 23, 2009 38.53 40.00 38.53 40.00 31,521 +2.99(+8.07%)
Mar 20, 2009 38.55 38.74 36.86 37.01 16,149 -1.35(-3.52%)
Mar 19, 2009 39.26 39.27 38.30 38.36 32,631 -0.67(-1.71%)
Mar 18, 2009 37.68 39.22 37.15 39.03 25,546 +1.52(+4.06%)
Mar 17, 2009 35.73 37.50 35.73 37.50 46,677 +1.49(+4.13%)
Mar 16, 2009 37.18 37.27 35.97 36.01 26,189 -0.59(-1.60%)
Mar 13, 2009 36.57 36.83 36.03 36.60 0 +0.25(+0.70%)
Mar 12, 2009 34.54 36.50 33.93 36.35 35,332 +1.72(+4.96%)
Mar 11, 2009 34.34 35.20 34.15 34.63 25,488 +0.39(+1.15%)
Mar 10, 2009 32.62 34.24 32.62 34.24 23,211 +2.36(+7.42%)
Mar 09, 2009 31.76 32.86 31.76 31.87 32,731 -0.46(-1.41%)
Mar 06, 2009 32.79 33.09 31.49 32.33 0 -0.25(-0.75%)
Mar 05, 2009 33.47 33.71 32.54 32.57 11,797 -1.52(-4.44%)
Mar 04, 2009 33.66 34.67 33.41 34.09 30,217 +0.54(+1.62%)
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.