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, 2015 134.95 135.06 134.06 134.71 3,603 -0.19(-0.14%)
May 28, 2015 135.26 135.26 134.90 134.90 1,514 -0.46(-0.34%)
May 27, 2015 134.34 135.54 133.78 135.35 4,612 +1.12(+0.83%)
May 26, 2015 134.91 134.91 133.71 134.24 1,969 -1.46(-1.08%)
May 22, 2015 136.11 135.70 135.70 135.70 2,463 -0.16(-0.12%)
May 21, 2015 136.27 136.27 135.54 135.86 2,101 -0.13(-0.10%)
May 20, 2015 135.65 136.19 135.55 135.99 3,644 +0.31(+0.23%)
May 19, 2015 135.60 135.77 135.31 135.68 3,301 -0.19(-0.14%)
May 18, 2015 134.70 135.88 134.66 135.88 2,261 +1.25(+0.93%)
May 15, 2015 134.58 134.63 134.28 134.62 3,518 +0.15(+0.11%)
May 14, 2015 133.55 134.63 133.55 134.48 1,313 +1.34(+1.00%)
May 13, 2015 132.94 133.40 132.94 133.14 4,232 -0.00(-0.00%)
May 12, 2015 132.36 133.49 131.78 133.14 3,800 +0.02(+0.02%)
May 11, 2015 133.35 133.74 133.12 133.12 2,960 +0.01(+0.01%)
May 08, 2015 133.67 133.67 133.03 133.11 2,123 +1.28(+0.97%)
May 07, 2015 131.48 132.17 130.92 131.83 3,091 +1.09(+0.84%)
May 06, 2015 130.79 130.79 130.40 130.74 4,987 -0.05(-0.04%)
May 05, 2015 132.27 132.27 130.58 130.79 2,346 -2.03(-1.53%)
May 04, 2015 132.40 133.40 132.40 132.81 4,117 +0.43(+0.32%)
May 01, 2015 131.87 132.38 131.78 132.38 1,336 +1.39(+1.06%)
Apr 30, 2015 131.74 132.22 130.99 130.99 1,197 -2.37(-1.77%)
Apr 29, 2015 134.02 134.02 133.21 133.35 5,883 -0.72(-0.54%)
Apr 28, 2015 133.52 134.18 133.27 134.07 11,850 +0.51(+0.38%)
Apr 27, 2015 134.98 135.28 133.57 133.57 4,254 -1.01(-0.75%)
Apr 24, 2015 134.85 134.93 134.58 134.58 2,343 -0.37(-0.28%)
Apr 23, 2015 134.90 134.98 134.84 134.95 1,712 +1.00(+0.75%)
Apr 22, 2015 133.61 133.98 133.14 133.95 2,280 +0.04(+0.03%)
Apr 21, 2015 134.66 134.66 133.84 133.91 4,224 -0.07(-0.05%)
Apr 20, 2015 133.68 134.05 133.66 133.97 3,058 +1.38(+1.04%)
Apr 17, 2015 133.72 133.72 132.51 132.59 4,186 -2.25(-1.67%)
Apr 16, 2015 135.09 135.15 134.84 134.84 3,736 -0.56(-0.41%)
Apr 15, 2015 134.98 135.47 134.94 135.40 2,423 +1.13(+0.84%)
Apr 14, 2015 134.60 134.60 133.70 134.27 5,238 -0.30(-0.22%)
Apr 13, 2015 134.83 134.83 134.57 134.57 1,843 +0.22(+0.16%)
Apr 10, 2015 134.53 134.53 134.28 134.35 1,619 +0.59(+0.44%)
Apr 09, 2015 134.46 134.46 133.77 133.77 1,667 -0.50(-0.37%)
Apr 08, 2015 134.31 134.31 134.20 134.26 2,510 +0.26(+0.20%)
Apr 07, 2015 134.61 134.94 134.00 134.00 2,437 -1.02(-0.76%)
Apr 06, 2015 133.61 135.15 133.52 135.03 3,655 +0.75(+0.56%)
Apr 02, 2015 133.72 134.28 134.28 134.28 2,249 +0.78(+0.58%)
Apr 01, 2015 132.79 133.54 132.79 133.50 1,853 -0.63(-0.47%)
Mar 31, 2015 133.87 134.41 133.72 134.14 5,123 -0.59(-0.43%)
Mar 30, 2015 134.12 134.73 133.96 134.73 4,347 +1.90(+1.43%)
Mar 27, 2015 132.24 132.82 132.08 132.82 2,918 +0.85(+0.64%)
Mar 26, 2015 131.80 132.40 131.61 131.97 4,273 -0.66(-0.50%)
Mar 25, 2015 134.98 134.98 132.58 132.64 2,954 -3.44(-2.53%)
Mar 23, 2015 135.79 136.08 135.73 136.08 824 +0.44(+0.32%)
Mar 20, 2015 134.83 135.64 134.72 135.64 3,099 +1.58(+1.18%)
Mar 19, 2015 133.66 134.18 133.66 134.06 2,589 -0.30(-0.22%)
Mar 18, 2015 132.40 134.35 132.40 134.35 1,942 +1.40(+1.05%)
Mar 17, 2015 132.42 132.95 132.05 132.95 4,755 +0.47(+0.35%)
Mar 16, 2015 132.22 132.59 132.22 132.49 1,912 +0.85(+0.65%)
Mar 13, 2015 132.15 132.15 130.90 131.63 2,843 -0.61(-0.46%)
Mar 12, 2015 131.17 132.24 131.17 132.24 3,235 +1.98(+1.52%)
Mar 11, 2015 129.73 130.37 129.52 130.26 3,917 +0.65(+0.50%)
Mar 10, 2015 129.88 129.90 129.42 129.61 7,340 -1.32(-1.01%)
Mar 09, 2015 130.62 131.13 130.61 130.93 4,211 +0.87(+0.67%)
Mar 06, 2015 131.32 131.43 130.05 130.06 6,095 -1.69(-1.28%)
Mar 05, 2015 131.92 131.96 131.46 131.75 5,660 +0.05(+0.04%)
Mar 04, 2015 131.22 131.90 131.22 131.71 4,718 -0.91(-0.69%)
Mar 03, 2015 132.89 132.89 132.15 132.62 4,892 -0.46(-0.35%)
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.