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 (%)
Sep 30, 2009 58.83 59.10 57.74 58.57 16,056 -0.34(-0.57%)
Sep 29, 2009 59.07 59.48 58.83 58.91 14,886 -0.11(-0.19%)
Sep 28, 2009 58.22 59.33 58.22 59.02 8,400 +1.07(+1.85%)
Sep 25, 2009 58.17 58.36 57.74 57.95 22,516 -0.45(-0.77%)
Sep 24, 2009 59.76 59.76 58.17 58.40 8,769 -1.26(-2.12%)
Sep 23, 2009 59.78 60.30 59.66 59.66 5,160 -0.30(-0.50%)
Sep 22, 2009 60.02 60.02 59.74 59.96 48,539 +0.30(+0.50%)
Sep 21, 2009 59.19 59.82 59.07 59.66 9,142 -0.03(-0.05%)
Sep 18, 2009 59.93 59.93 59.40 59.69 19,832 +0.09(+0.15%)
Sep 17, 2009 59.62 60.03 59.46 59.60 10,367 +0.08(+0.13%)
Sep 16, 2009 58.78 59.59 58.76 59.52 16,469 +0.71(+1.21%)
Sep 15, 2009 58.19 58.81 58.05 58.81 30,957 +0.59(+1.01%)
Sep 14, 2009 57.77 58.35 57.70 58.22 12,385 +0.34(+0.59%)
Sep 11, 2009 58.12 58.25 57.61 57.87 9,589 -0.15(-0.26%)
Sep 10, 2009 57.23 58.05 57.23 58.03 5,274 +0.85(+1.49%)
Sep 09, 2009 56.24 57.39 56.24 57.17 5,766 +0.90(+1.60%)
Sep 08, 2009 56.12 56.27 55.77 56.27 12,735 +0.70(+1.27%)
Sep 04, 2009 54.77 55.57 54.77 55.57 6,940 +0.73(+1.34%)
Sep 03, 2009 54.70 54.83 53.96 54.83 16,797 +0.37(+0.67%)
Sep 02, 2009 54.48 54.67 54.34 54.47 94,068 -0.02(-0.03%)
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.