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, 2006 69.74 70.30 69.70 70.03 3,939 +0.18(+0.26%)
Nov 29, 2006 69.53 69.85 69.11 69.85 5,749 +0.89(+1.29%)
Nov 28, 2006 68.57 69.01 68.43 68.96 3,513 +0.11(+0.16%)
Nov 27, 2006 69.75 69.75 68.85 68.85 7,665 -1.78(-2.53%)
Nov 24, 2006 70.41 70.79 70.28 70.63 7,665 -0.17(-0.24%)
Nov 22, 2006 70.76 70.81 70.42 70.80 20,441 +0.23(+0.33%)
Nov 21, 2006 70.60 70.60 70.27 70.57 4,684 +0.08(+0.12%)
Nov 20, 2006 70.18 70.65 70.05 70.48 8,410 +0.11(+0.16%)
Nov 17, 2006 70.44 70.44 69.96 70.37 2,235 -0.24(-0.35%)
Nov 16, 2006 70.96 70.96 70.48 70.61 6,281 -0.22(-0.30%)
Nov 15, 2006 70.14 71.09 70.14 70.83 38,860 +0.65(+0.92%)
Nov 14, 2006 69.27 70.18 68.90 70.18 3,513 +1.18(+1.72%)
Nov 13, 2006 68.80 69.06 68.77 69.00 4,258 +0.28(+0.41%)
Nov 10, 2006 68.33 68.72 68.33 68.72 2,448 +0.39(+0.56%)
Nov 09, 2006 69.41 69.41 68.19 68.33 1,490 -0.85(-1.24%)
Nov 08, 2006 68.93 69.24 68.64 69.19 25,765 +0.23(+0.34%)
Nov 07, 2006 68.66 69.45 68.66 68.95 7,239 +0.38(+0.55%)
Nov 06, 2006 67.76 68.66 67.68 68.57 16,609 +0.95(+1.41%)
Nov 03, 2006 67.65 67.65 67.18 67.62 3,194 +0.32(+0.48%)
Nov 02, 2006 67.11 67.52 66.96 67.30 34,069 +0.06(+0.08%)
Nov 01, 2006 68.73 68.88 67.20 67.24 3,194 -1.40(-2.04%)
Oct 31, 2006 68.94 69.06 68.26 68.64 39,073 -0.08(-0.11%)
Oct 30, 2006 68.38 68.73 68.36 68.72 1,490 +0.11(+0.16%)
Oct 27, 2006 68.94 69.41 68.59 68.60 17,354 -0.73(-1.06%)
Oct 26, 2006 68.85 69.43 68.29 69.34 18,631 +0.62(+0.90%)
Oct 25, 2006 68.00 68.72 68.00 68.72 12,137 +0.55(+0.81%)
Oct 24, 2006 68.11 68.16 68.09 68.16 319 +0.08(+0.12%)
Oct 23, 2006 67.62 68.53 67.49 68.08 5,962 -0.19(-0.28%)
Oct 20, 2006 67.94 69.23 67.94 68.26 37,157 -0.30(-0.44%)
Oct 19, 2006 68.10 68.65 67.95 68.57 20,654 +0.38(+0.55%)
Oct 18, 2006 69.09 69.27 68.12 68.19 28,001 -0.33(-0.48%)
Oct 17, 2006 68.42 68.63 67.94 68.52 16,289 -0.52(-0.75%)
Oct 16, 2006 68.37 69.09 68.20 69.03 18,312 +0.89(+1.31%)
Oct 13, 2006 67.64 68.30 67.64 68.14 5,323 +0.39(+0.58%)
Oct 12, 2006 66.64 67.75 66.64 67.75 3,726 +1.34(+2.02%)
Oct 11, 2006 66.24 66.68 65.97 66.40 11,711 -0.25(-0.38%)
Oct 10, 2006 66.71 66.94 66.27 66.66 5,216 +0.16(+0.24%)
Oct 09, 2006 66.00 66.70 65.90 66.50 2,342 +0.27(+0.41%)
Oct 06, 2006 66.40 66.40 65.82 66.23 8,410 -0.22(-0.33%)
Oct 05, 2006 65.49 66.45 65.49 66.44 4,791 +1.00(+1.52%)
Oct 04, 2006 63.77 65.45 63.77 65.45 1,490 +1.52(+2.38%)
Oct 03, 2006 63.62 64.26 63.62 63.93 2,022 -0.35(-0.54%)
Oct 02, 2006 64.58 65.00 64.08 64.27 1,384 -0.54(-0.83%)
Sep 29, 2006 65.51 65.51 64.80 64.81 7,878 -0.61(-0.93%)
Sep 28, 2006 65.89 65.89 65.05 65.42 6,813 +0.00(+0.00%)
Sep 27, 2006 65.06 65.56 64.48 65.42 12,243 +0.42(+0.65%)
Sep 26, 2006 64.81 65.22 64.55 65.00 5,749 +0.27(+0.42%)
Sep 25, 2006 63.56 64.85 63.56 64.72 4,152 +0.77(+1.20%)
Sep 22, 2006 64.68 64.68 63.67 63.95 2,981 -1.14(-1.75%)
Sep 21, 2006 65.98 66.05 64.85 65.09 32,685 -0.69(-1.04%)
Sep 20, 2006 65.75 66.00 65.41 65.78 26,723 +0.89(+1.38%)
Sep 19, 2006 65.49 65.63 64.00 64.88 7,239 -0.48(-0.73%)
Sep 18, 2006 65.39 65.65 65.00 65.36 6,813 +0.15(+0.23%)
Sep 15, 2006 65.37 65.57 64.93 65.21 6,068 +0.14(+0.22%)
Sep 14, 2006 65.37 65.37 64.75 65.07 21,506 -0.21(-0.32%)
Sep 13, 2006 64.75 65.52 64.75 65.28 1,703 +0.63(+0.97%)
Sep 12, 2006 63.49 64.89 63.49 64.65 745 +1.62(+2.56%)
Sep 11, 2006 62.99 63.51 62.34 63.03 9,049 -0.19(-0.30%)
Sep 08, 2006 63.54 63.54 63.15 63.22 8,730 +0.17(+0.27%)
Sep 07, 2006 63.37 63.85 62.84 63.05 7,239 -0.54(-0.86%)
Sep 06, 2006 64.86 64.86 63.60 63.60 3,832 -1.51(-2.32%)
Sep 05, 2006 64.72 65.23 64.52 65.11 2,768 +0.39(+0.59%)
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.