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 (%)
Jun 30, 2006 65.83 66.22 65.41 65.94 24,061 +0.48(+0.73%)
Jun 29, 2006 63.96 65.60 63.85 65.47 14,799 +2.41(+3.83%)
Jun 28, 2006 63.23 63.23 62.47 63.05 9,688 +0.08(+0.13%)
Jun 27, 2006 64.34 64.42 62.96 62.97 26,510 -1.12(-1.74%)
Jun 26, 2006 63.85 64.13 63.81 64.08 14,160 +0.52(+0.81%)
Jun 23, 2006 62.93 63.91 62.93 63.57 10,433 +0.45(+0.71%)
Jun 22, 2006 63.42 63.42 62.82 63.12 12,137 -0.45(-0.71%)
Jun 21, 2006 62.48 63.77 62.40 63.57 11,498 +1.43(+2.30%)
Jun 20, 2006 62.61 62.89 62.14 62.14 18,418 -0.41(-0.66%)
Jun 19, 2006 63.87 63.87 62.42 62.55 30,449 -1.11(-1.74%)
Jun 16, 2006 64.20 64.20 63.37 63.66 11,285 -0.71(-1.11%)
Jun 15, 2006 63.07 64.50 62.94 64.38 19,803 +2.53(+4.08%)
Jun 14, 2006 61.93 62.34 61.29 61.85 27,042 +0.30(+0.49%)
Jun 13, 2006 62.56 63.44 61.39 61.55 49,614 -1.24(-1.97%)
Jun 12, 2006 64.24 64.39 62.78 62.79 23,210 -1.99(-3.07%)
Jun 09, 2006 65.89 65.89 64.61 64.78 19,803 -0.37(-0.56%)
Jun 08, 2006 64.89 65.15 63.26 65.15 83,257 -0.44(-0.67%)
Jun 07, 2006 66.03 66.96 65.59 65.59 31,727 -0.33(-0.50%)
Jun 06, 2006 66.07 66.19 65.14 65.92 53,127 -0.39(-0.58%)
Jun 05, 2006 68.00 68.02 66.30 66.30 21,187 -2.14(-3.13%)
Jun 02, 2006 69.07 69.07 68.00 68.44 30,130 +0.11(+0.16%)
Jun 01, 2006 67.11 68.33 67.11 68.33 5,855 +1.34(+2.01%)
May 31, 2006 66.55 66.99 66.20 66.99 21,506 +0.78(+1.18%)
May 30, 2006 67.49 67.49 66.21 66.21 15,011 -1.59(-2.34%)
May 26, 2006 67.58 67.88 67.58 67.80 6,281 +0.66(+0.98%)
May 25, 2006 66.57 67.14 66.37 67.14 6,494 +1.04(+1.58%)
May 24, 2006 65.67 66.65 64.66 66.09 37,370 -0.01(-0.01%)
May 23, 2006 67.41 67.70 66.10 66.10 14,053 -0.58(-0.87%)
May 22, 2006 66.58 66.69 65.56 66.69 109,662 -0.63(-0.93%)
May 19, 2006 66.97 67.52 66.24 67.32 150,119 +0.03(+0.04%)
May 18, 2006 68.38 68.48 67.29 67.29 7,133 -0.54(-0.79%)
May 17, 2006 68.46 68.57 67.73 67.82 26,723 -1.21(-1.76%)
May 16, 2006 69.31 69.37 68.80 69.03 12,669 +0.20(+0.29%)
May 15, 2006 69.13 69.25 68.25 68.84 38,222 -0.90(-1.29%)
May 12, 2006 70.34 70.35 69.43 69.74 65,051 -1.30(-1.82%)
May 11, 2006 72.60 72.68 71.02 71.04 35,773 -1.79(-2.46%)
May 10, 2006 72.98 73.13 72.51 72.83 7,878 -0.43(-0.59%)
May 09, 2006 73.15 73.41 73.12 73.26 10,007 +0.09(+0.13%)
May 08, 2006 73.20 73.27 73.09 73.17 12,669 -0.27(-0.37%)
May 05, 2006 73.26 73.46 72.97 73.44 9,582 +0.76(+1.05%)
May 04, 2006 72.21 72.68 72.13 72.68 17,034 +0.55(+0.77%)
May 03, 2006 72.13 72.19 71.74 72.12 15,011 +0.15(+0.21%)
May 02, 2006 72.08 72.12 71.75 71.97 15,011 +0.17(+0.24%)
May 01, 2006 72.63 72.67 71.81 71.81 49,720 -0.31(-0.43%)
Apr 28, 2006 71.80 72.51 71.80 72.12 25,339 +0.19(+0.26%)
Apr 27, 2006 71.14 72.73 71.14 71.93 37,476 -0.24(-0.34%)
Apr 26, 2006 72.42 72.72 72.08 72.17 18,631 -0.05(-0.06%)
Apr 25, 2006 72.49 72.49 71.98 72.22 21,613 -0.06(-0.08%)
Apr 24, 2006 72.45 72.45 71.81 72.28 15,863 -0.40(-0.56%)
Apr 21, 2006 73.26 73.32 72.37 72.68 25,978 -0.41(-0.57%)
Apr 20, 2006 73.12 73.50 72.66 73.09 27,362 -0.30(-0.41%)
Apr 19, 2006 72.93 73.39 72.51 73.39 19,803 +0.85(+1.18%)
Apr 18, 2006 71.48 72.60 71.31 72.54 13,202 +1.66(+2.35%)
Apr 17, 2006 71.20 71.32 70.42 70.88 13,840 -0.10(-0.15%)
Apr 13, 2006 70.51 71.17 70.32 70.98 6,494 +0.47(+0.67%)
Apr 12, 2006 70.16 70.61 70.16 70.51 7,452 +0.41(+0.59%)
Apr 11, 2006 71.38 71.38 69.97 70.10 5,536 -0.97(-1.36%)
Apr 10, 2006 71.62 71.78 71.06 71.06 5,216 -0.47(-0.66%)
Apr 07, 2006 72.89 72.89 71.43 71.53 16,821 -0.65(-0.90%)
Apr 06, 2006 72.04 72.37 71.83 72.18 10,540 +0.11(+0.16%)
Apr 05, 2006 71.90 72.13 71.54 72.07 13,095 +0.40(+0.56%)
Apr 04, 2006 71.37 71.97 71.13 71.66 29,811 +0.32(+0.45%)
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.