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 28, 2010 67.26 67.57 66.56 67.26 16,877 -0.04(-0.05%)
May 27, 2010 66.31 67.29 66.03 67.29 32,252 +2.65(+4.10%)
May 26, 2010 65.25 66.26 64.64 64.64 36,345 +0.00(+0.00%)
May 25, 2010 63.64 64.64 62.05 64.64 79,046 +0.12(+0.19%)
May 24, 2010 65.05 65.70 64.46 64.52 41,772 -0.73(-1.12%)
May 21, 2010 62.80 65.73 62.43 65.25 37,608 +1.03(+1.60%)
May 20, 2010 64.27 65.65 64.05 64.22 57,865 -3.25(-4.81%)
May 19, 2010 67.84 68.62 66.34 67.47 22,272 -0.85(-1.25%)
May 18, 2010 70.33 70.51 68.10 68.32 22,862 -1.23(-1.77%)
May 17, 2010 69.92 70.13 67.92 69.55 12,822 +0.09(+0.13%)
May 14, 2010 69.46 70.12 68.80 69.46 9,938 -1.53(-2.15%)
May 13, 2010 71.14 72.04 70.66 70.99 58,071 -0.66(-0.92%)
May 12, 2010 70.07 71.69 70.07 71.64 27,993 +1.99(+2.86%)
May 11, 2010 69.89 70.65 69.62 69.65 22,854 +0.41(+0.59%)
May 10, 2010 68.90 69.24 68.42 69.24 40,866 +3.63(+5.53%)
May 07, 2010 67.31 67.84 65.36 65.62 144,670 -1.87(-2.77%)
May 06, 2010 69.81 70.28 0.0878 67.48 123,659 -2.24(-3.22%)
May 05, 2010 69.98 71.06 69.73 69.73 70,657 -1.27(-1.78%)
May 04, 2010 71.91 71.91 70.59 71.00 33,000 -2.32(-3.16%)
May 03, 2010 72.07 73.38 72.07 73.31 41,997 +1.32(+1.83%)
Apr 30, 2010 73.62 73.94 72.00 72.00 22,156 -1.80(-2.44%)
Apr 29, 2010 73.25 73.79 72.84 73.79 9,943 +1.56(+2.16%)
Apr 28, 2010 72.58 72.80 72.23 72.23 11,807 +0.02(+0.02%)
Apr 27, 2010 73.86 74.32 72.22 72.22 33,066 -1.83(-2.47%)
Apr 26, 2010 74.51 74.66 74.01 74.04 14,253 -0.32(-0.44%)
Apr 23, 2010 73.87 74.41 73.51 74.37 25,084 +0.68(+0.92%)
Apr 22, 2010 72.12 73.69 71.66 73.69 23,984 +0.94(+1.29%)
Apr 21, 2010 72.37 72.75 72.13 72.75 18,017 +0.65(+0.90%)
Apr 20, 2010 71.65 72.10 71.54 72.10 8,950 +1.01(+1.42%)
Apr 19, 2010 70.97 71.64 70.19 71.09 26,347 -0.44(-0.62%)
Apr 16, 2010 72.26 72.51 71.00 71.53 28,190 -1.03(-1.42%)
Apr 15, 2010 72.38 72.72 72.23 72.56 20,952 +0.35(+0.48%)
Apr 14, 2010 71.25 72.21 71.16 72.21 10,531 +1.45(+2.05%)
Apr 13, 2010 70.29 70.76 70.23 70.75 5,067 +0.28(+0.39%)
Apr 12, 2010 70.39 70.69 70.35 70.48 20,937 +0.36(+0.51%)
Apr 09, 2010 69.71 70.12 69.32 70.12 9,961 +0.61(+0.88%)
Apr 08, 2010 69.04 69.65 69.04 69.50 22,155 +0.11(+0.15%)
Apr 07, 2010 69.70 69.77 69.06 69.40 4,741 -0.28(-0.40%)
Apr 06, 2010 69.07 69.82 69.07 69.68 13,687 +0.46(+0.67%)
Apr 05, 2010 68.25 69.21 68.25 69.21 74,379 +1.37(+2.03%)
Apr 01, 2010 67.68 67.84 67.84 67.84 11,850 +0.57(+0.84%)
Mar 31, 2010 67.86 68.01 67.19 67.27 95,040 -0.55(-0.82%)
Mar 30, 2010 67.94 68.13 67.36 67.83 14,950 +0.14(+0.21%)
Mar 29, 2010 67.62 67.84 67.51 67.68 36,137 +0.45(+0.67%)
Mar 26, 2010 67.44 68.02 67.03 67.23 9,576 -0.00(-0.00%)
Mar 25, 2010 68.45 68.70 67.23 67.23 26,472 -0.61(-0.90%)
Mar 24, 2010 68.18 68.35 67.84 67.84 24,987 -0.65(-0.95%)
Mar 23, 2010 67.88 68.59 67.66 68.49 33,044 +0.68(+1.01%)
Mar 22, 2010 66.49 67.91 66.33 67.81 40,025 +0.79(+1.18%)
Mar 19, 2010 68.09 68.09 66.82 67.02 41,158 -0.87(-1.28%)
Mar 18, 2010 68.10 68.30 67.75 67.88 44,694 -0.27(-0.39%)
Mar 17, 2010 67.86 68.52 67.86 68.15 91,443 +0.51(+0.75%)
Mar 16, 2010 67.25 67.65 66.98 67.65 30,677 +0.68(+1.02%)
Mar 15, 2010 66.63 67.02 66.63 66.96 12,204 -0.29(-0.43%)
Mar 12, 2010 67.57 67.57 66.85 67.25 26,837 +0.03(+0.05%)
Mar 11, 2010 66.57 67.23 66.20 67.22 52,034 +0.18(+0.27%)
Mar 10, 2010 66.44 67.24 66.44 67.03 14,527 +0.62(+0.94%)
Mar 09, 2010 66.52 66.92 66.14 66.41 23,443 +0.19(+0.29%)
Mar 08, 2010 66.17 66.34 66.02 66.22 28,478 +0.22(+0.33%)
Mar 05, 2010 65.33 66.12 65.26 66.00 26,024 +1.13(+1.74%)
Mar 04, 2010 64.80 64.99 64.57 64.87 18,833 +0.14(+0.22%)
Mar 03, 2010 64.63 65.18 64.46 64.73 55,379 +0.14(+0.22%)
Mar 02, 2010 64.35 64.83 64.32 64.59 56,622 +0.58(+0.90%)
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.