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 (%)
Jul 31, 2006 61.99 62.53 61.92 62.41 12,137 +0.20(+0.32%)
Jul 28, 2006 61.50 62.31 61.29 62.22 27,575 +1.21(+1.99%)
Jul 27, 2006 62.46 62.46 60.96 61.00 25,871 -0.59(-0.96%)
Jul 26, 2006 61.40 62.10 60.85 61.60 33,218 -0.40(-0.65%)
Jul 25, 2006 61.41 62.35 61.16 62.00 30,023 +0.36(+0.58%)
Jul 24, 2006 60.43 61.64 60.43 61.64 19,590 +1.91(+3.19%)
Jul 21, 2006 59.98 60.07 59.35 59.74 38,328 -1.15(-1.88%)
Jul 20, 2006 63.00 63.00 60.88 60.88 4,152 -1.78(-2.85%)
Jul 19, 2006 61.39 62.97 61.39 62.67 19,057 +1.82(+2.99%)
Jul 18, 2006 61.38 61.38 59.72 60.84 28,639 +0.13(+0.22%)
Jul 17, 2006 61.52 61.52 60.55 60.71 22,571 -0.30(-0.49%)
Jul 14, 2006 61.61 61.69 60.40 61.01 48,442 -0.74(-1.20%)
Jul 13, 2006 62.16 62.82 61.76 61.76 26,297 -1.43(-2.26%)
Jul 12, 2006 64.23 64.38 63.14 63.18 16,502 -0.99(-1.54%)
Jul 11, 2006 63.58 64.29 62.90 64.17 41,735 +0.43(+0.68%)
Jul 10, 2006 64.33 64.57 63.48 63.74 17,141 -0.48(-0.75%)
Jul 07, 2006 65.01 65.14 64.00 64.22 15,224 -1.06(-1.63%)
Jul 06, 2006 65.75 65.91 65.04 65.28 10,859 -0.26(-0.40%)
Jul 05, 2006 65.94 65.94 65.18 65.54 15,437 -1.06(-1.59%)
Jul 03, 2006 66.23 66.60 66.20 66.60 10,433 +0.66(+1.00%)
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%)
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.