Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Growth Ishares ETF (NY: JKK )

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 (%)
Nov 30, 2011 78.04 79.04 77.93 79.04 12,289 +3.98(+5.31%)
Nov 29, 2011 75.36 75.39 74.61 75.05 24,073 +0.10(+0.14%)
Nov 28, 2011 74.51 75.30 74.32 74.95 174,866 +3.09(+4.29%)
Nov 25, 2011 72.64 72.64 71.86 71.86 792 -0.68(-0.94%)
Nov 23, 2011 73.85 74.00 72.54 72.54 5,276 -2.26(-3.02%)
Nov 22, 2011 74.97 74.98 74.76 74.80 572 -0.38(-0.50%)
Nov 21, 2011 75.43 75.46 74.56 75.17 5,068 -1.70(-2.21%)
Nov 18, 2011 77.22 77.41 76.85 76.87 5,699 -0.40(-0.51%)
Nov 17, 2011 78.63 78.89 77.16 77.27 6,236 -1.52(-1.93%)
Nov 16, 2011 79.34 80.88 78.79 78.79 20,691 -1.63(-2.03%)
Nov 15, 2011 79.11 80.48 79.11 80.42 3,895 +1.22(+1.54%)
Nov 14, 2011 79.58 79.65 79.06 79.20 2,012 -0.92(-1.14%)
Nov 11, 2011 79.27 80.29 79.27 80.12 3,992 +2.10(+2.70%)
Nov 10, 2011 78.72 78.72 77.52 78.02 5,764 +0.36(+0.46%)
Nov 09, 2011 78.80 79.09 77.55 77.66 2,631 -3.38(-4.17%)
Nov 08, 2011 79.73 81.06 79.11 81.04 1,869 +1.03(+1.29%)
Nov 07, 2011 80.11 80.44 78.93 80.01 7,490 -0.21(-0.26%)
Nov 04, 2011 79.48 80.46 79.48 80.21 3,635 -0.09(-0.12%)
Nov 03, 2011 78.47 80.31 78.47 80.31 1,593 +1.93(+2.46%)
Nov 02, 2011 78.12 78.55 77.50 78.38 2,906 +1.57(+2.05%)
Nov 01, 2011 76.46 78.01 76.18 76.81 6,376 -2.55(-3.21%)
Oct 31, 2011 80.47 80.52 79.36 79.36 9,363 -2.47(-3.02%)
Oct 28, 2011 81.22 81.85 81.07 81.83 23,696 +0.63(+0.78%)
Oct 27, 2011 80.33 82.01 79.63 81.20 11,545 +3.64(+4.69%)
Oct 26, 2011 77.77 77.91 76.33 77.56 21,533 +0.70(+0.91%)
Oct 25, 2011 77.02 77.66 76.74 76.86 3,174 -1.77(-2.25%)
Oct 24, 2011 76.11 78.63 76.11 78.63 2,334 +3.25(+4.31%)
Oct 21, 2011 75.51 75.98 75.38 75.38 3,615 +0.91(+1.22%)
Oct 20, 2011 73.98 74.48 72.86 74.48 9,048 +0.04(+0.05%)
Oct 19, 2011 75.98 75.99 74.44 74.44 2,557 -1.33(-1.76%)
Oct 18, 2011 74.41 75.84 73.34 75.77 3,668 +1.38(+1.85%)
Oct 17, 2011 76.23 76.23 74.19 74.39 3,518 -1.93(-2.53%)
Oct 14, 2011 76.29 76.35 75.64 76.33 6,381 +0.93(+1.24%)
Oct 13, 2011 74.87 75.44 74.27 75.39 19,857 +0.29(+0.39%)
Oct 12, 2011 74.84 75.87 74.77 75.10 143,925 +0.88(+1.18%)
Oct 11, 2011 73.19 74.45 73.19 74.22 3,275 +0.35(+0.47%)
Oct 10, 2011 72.66 73.87 72.44 73.87 13,082 +2.41(+3.37%)
Oct 07, 2011 72.44 72.87 71.35 71.47 10,035 -0.86(-1.19%)
Oct 06, 2011 70.97 72.34 70.97 72.32 7,399 +1.35(+1.90%)
Oct 05, 2011 69.39 71.26 68.88 70.97 20,001 +1.75(+2.52%)
Oct 04, 2011 64.75 69.23 64.75 69.23 255,453 +3.56(+5.42%)
Oct 03, 2011 68.21 69.66 65.66 65.67 46,224 -3.51(-5.07%)
Sep 30, 2011 69.99 70.80 69.18 69.18 1,502 -0.43(-0.62%)
Sep 29, 2011 72.69 72.70 69.61 69.61 2,652 -1.37(-1.93%)
Sep 28, 2011 73.51 73.77 70.88 70.97 17,401 -2.41(-3.28%)
Sep 27, 2011 73.15 75.01 73.05 73.38 9,589 +1.97(+2.76%)
Sep 26, 2011 71.12 71.41 69.90 71.41 3,633 +0.94(+1.34%)
Sep 23, 2011 69.65 70.47 69.65 70.47 4,771 +0.89(+1.27%)
Sep 22, 2011 69.32 70.81 68.70 69.58 17,636 -4.26(-5.77%)
Sep 21, 2011 74.39 74.84 73.84 73.84 3,517 -0.62(-0.83%)
Sep 20, 2011 76.00 76.66 74.45 74.45 17,294 -1.30(-1.72%)
Sep 19, 2011 74.99 76.40 74.99 75.75 3,994 -0.28(-0.37%)
Sep 16, 2011 76.61 76.81 76.04 76.04 1,552 -0.24(-0.31%)
Sep 15, 2011 76.13 76.27 75.05 76.27 5,033 +0.24(+0.31%)
Sep 14, 2011 74.78 76.04 73.59 76.04 6,637 +2.19(+2.96%)
Sep 13, 2011 72.78 73.85 72.59 73.85 6,775 +2.36(+3.31%)
Sep 12, 2011 71.87 71.87 70.74 71.49 7,022 -0.24(-0.34%)
Sep 09, 2011 73.17 73.38 71.08 71.73 6,649 -2.53(-3.40%)
Sep 08, 2011 75.45 75.45 74.00 74.26 2,002 -0.84(-1.12%)
Sep 07, 2011 73.52 75.10 73.52 75.10 5,333 +2.78(+3.85%)
Sep 06, 2011 70.83 72.31 70.44 72.31 2,693 -0.56(-0.76%)
Sep 02, 2011 73.54 74.32 72.33 72.87 12,557 -2.43(-3.23%)
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.