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 (%)
Mar 31, 2006 71.83 72.00 71.53 71.90 17,034 +0.33(+0.46%)
Mar 30, 2006 71.87 72.09 71.21 71.57 16,715 -0.11(-0.16%)
Mar 29, 2006 70.82 71.69 70.64 71.68 37,796 +1.20(+1.71%)
Mar 28, 2006 70.87 71.17 70.40 70.48 7,346 -0.34(-0.48%)
Mar 27, 2006 71.01 71.03 70.63 70.82 32,366 -0.23(-0.32%)
Mar 24, 2006 70.45 71.04 70.36 71.04 16,396 +0.82(+1.16%)
Mar 23, 2006 70.12 70.45 69.90 70.23 17,567 -0.02(-0.03%)
Mar 22, 2006 69.32 70.33 69.29 70.25 22,890 +0.82(+1.18%)
Mar 21, 2006 69.73 70.56 69.43 69.43 30,130 -0.31(-0.44%)
Mar 20, 2006 69.74 69.82 69.49 69.74 12,030 -0.15(-0.21%)
Mar 17, 2006 69.83 69.97 69.60 69.89 2,981 +0.11(+0.15%)
Mar 16, 2006 70.16 70.43 69.78 69.78 9,688 -0.16(-0.23%)
Mar 15, 2006 69.50 69.95 69.40 69.95 12,350 +0.64(+0.92%)
Mar 14, 2006 68.39 69.34 68.39 69.31 5,642 +0.76(+1.11%)
Mar 13, 2006 69.01 69.27 68.55 68.55 12,137 +0.29(+0.43%)
Mar 10, 2006 67.77 68.51 67.35 68.26 5,536 +0.46(+0.68%)
Mar 09, 2006 68.38 68.68 67.75 67.80 9,369 -0.63(-0.92%)
Mar 08, 2006 67.84 68.45 67.37 68.42 19,803 +0.18(+0.26%)
Mar 07, 2006 68.47 68.57 67.97 68.25 5,323 -0.91(-1.32%)
Mar 06, 2006 69.97 69.97 69.05 69.16 20,761 -0.86(-1.23%)
Mar 03, 2006 69.94 70.59 69.92 70.02 16,289 -0.12(-0.17%)
Mar 02, 2006 70.17 70.47 69.77 70.14 53,553 -0.07(-0.09%)
Mar 01, 2006 69.35 70.25 69.14 70.21 3,513 +1.24(+1.80%)
Feb 28, 2006 69.83 69.61 68.80 68.97 14,692 -0.86(-1.24%)
Feb 27, 2006 69.55 70.04 69.55 69.83 14,266 +0.47(+0.68%)
Feb 24, 2006 68.95 69.36 68.87 69.36 6,494 +0.35(+0.50%)
Feb 23, 2006 68.88 69.44 68.80 69.02 110,620 -0.06(-0.08%)
Feb 22, 2006 68.56 69.07 68.15 69.07 7,559 +0.64(+0.93%)
Feb 21, 2006 69.32 69.32 68.15 68.43 32,366 -0.71(-1.03%)
Feb 17, 2006 69.07 69.30 68.93 69.15 16,076 +0.07(+0.10%)
Feb 16, 2006 69.00 69.08 68.66 69.08 27,788 +0.49(+0.71%)
Feb 15, 2006 67.72 68.59 67.72 68.59 27,468 +0.71(+1.05%)
Feb 14, 2006 67.25 68.00 67.16 67.88 7,133 +0.56(+0.84%)
Feb 13, 2006 67.59 67.67 67.07 67.32 17,247 -0.75(-1.10%)
Feb 10, 2006 67.95 68.08 67.18 68.07 15,224 -0.12(-0.18%)
Feb 09, 2006 68.57 69.09 68.19 68.19 4,791 -0.36(-0.52%)
Feb 08, 2006 67.73 68.57 67.62 68.55 5,962 +0.33(+0.48%)
Feb 07, 2006 68.81 69.15 67.96 68.22 9,582 -0.66(-0.95%)
Feb 06, 2006 68.88 68.90 68.38 68.88 7,239 +0.12(+0.18%)
Feb 03, 2006 68.75 69.03 68.48 68.75 6,388 -0.25(-0.37%)
Feb 02, 2006 69.59 69.59 68.56 69.01 13,202 -0.66(-0.94%)
Feb 01, 2006 69.09 69.78 69.09 69.66 6,388 +0.45(+0.65%)
Jan 31, 2006 69.05 69.40 68.79 69.21 16,928 +0.14(+0.20%)
Jan 30, 2006 69.27 69.47 69.07 69.07 5,323 -0.01(-0.01%)
Jan 27, 2006 68.75 69.57 68.75 69.08 20,867 +0.28(+0.41%)
Jan 26, 2006 68.08 68.86 67.81 68.80 8,623 +1.25(+1.85%)
Jan 25, 2006 67.77 67.90 67.25 67.55 10,327 +0.04(+0.06%)
Jan 24, 2006 67.01 67.64 67.01 67.51 15,011 +0.90(+1.35%)
Jan 23, 2006 66.81 66.81 66.25 66.61 8,623 +0.00(+0.00%)
Jan 20, 2006 67.74 67.74 66.59 66.61 6,281 -1.10(-1.62%)
Jan 19, 2006 66.89 67.82 66.89 67.71 38,541 +1.27(+1.91%)
Jan 18, 2006 66.01 66.55 65.94 66.44 8,410 -0.14(-0.21%)
Jan 17, 2006 66.56 66.87 66.29 66.58 16,821 -0.57(-0.85%)
Jan 13, 2006 67.26 67.26 66.81 67.16 5,429 +0.12(+0.18%)
Jan 12, 2006 67.19 67.58 66.99 67.03 9,369 -0.35(-0.52%)
Jan 11, 2006 67.30 67.38 66.92 67.38 4,578 +0.16(+0.24%)
Jan 10, 2006 66.66 67.22 66.63 67.22 3,087 +0.15(+0.22%)
Jan 09, 2006 66.47 67.20 66.47 67.07 7,559 +0.82(+1.23%)
Jan 06, 2006 65.84 66.35 65.55 66.25 7,878 +0.74(+1.13%)
Jan 05, 2006 65.03 65.51 65.01 65.51 6,494 +0.70(+1.09%)
Jan 04, 2006 64.32 65.05 64.32 64.81 2,555 +0.45(+0.70%)
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.