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, 2009 55.04 55.48 55.04 55.16 5,064 -0.00(-0.01%)
Jul 30, 2009 55.23 55.97 55.16 55.16 9,128 +0.51(+0.93%)
Jul 29, 2009 54.50 54.81 54.45 54.66 9,032 -0.22(-0.40%)
Jul 28, 2009 54.50 55.05 54.36 54.88 8,304 +0.04(+0.07%)
Jul 27, 2009 54.64 54.85 54.23 54.84 11,115 +0.11(+0.21%)
Jul 24, 2009 54.13 54.74 54.01 54.73 14,568 +0.17(+0.31%)
Jul 23, 2009 53.13 54.77 52.98 54.56 36,436 +1.47(+2.78%)
Jul 22, 2009 52.45 53.42 52.40 53.09 24,183 +0.42(+0.80%)
Jul 21, 2009 53.20 53.20 52.17 52.66 22,434 -0.10(-0.20%)
Jul 20, 2009 52.36 52.86 49.08 52.77 72,713 +0.37(+0.70%)
Jul 17, 2009 52.20 52.46 52.18 52.40 7,334 +0.05(+0.09%)
Jul 16, 2009 51.40 52.35 51.29 52.35 5,268 +0.67(+1.29%)
Jul 15, 2009 50.84 51.69 50.84 51.69 12,868 +1.62(+3.25%)
Jul 14, 2009 49.41 50.13 49.41 50.06 8,959 +0.44(+0.89%)
Jul 13, 2009 48.67 49.62 48.67 49.62 25,193 +0.90(+1.85%)
Jul 10, 2009 48.64 48.79 48.01 48.72 7,006 +0.36(+0.74%)
Jul 09, 2009 48.60 48.71 48.30 48.36 36,950 -0.08(-0.17%)
Jul 08, 2009 48.82 48.82 47.66 48.45 10,396 -0.31(-0.64%)
Jul 07, 2009 49.88 49.88 48.72 48.76 4,152 -1.05(-2.11%)
Jul 06, 2009 50.04 50.17 49.24 49.81 27,793 -0.73(-1.45%)
Jul 02, 2009 51.00 51.00 50.52 50.54 7,002 -1.53(-2.94%)
Jul 01, 2009 51.86 52.44 51.86 52.07 15,609 +0.63(+1.22%)
Jun 30, 2009 51.89 52.09 51.29 51.44 8,849 -0.26(-0.51%)
Jun 29, 2009 51.76 51.92 50.96 51.71 18,068 +0.28(+0.55%)
Jun 26, 2009 50.76 51.63 50.73 51.42 12,143 +0.37(+0.72%)
Jun 25, 2009 50.61 51.06 50.61 51.06 7,472 +1.40(+2.82%)
Jun 24, 2009 49.47 50.10 49.41 49.66 12,484 +0.63(+1.28%)
Jun 23, 2009 49.74 49.74 48.96 49.03 20,747 -0.45(-0.91%)
Jun 22, 2009 50.61 50.61 49.47 49.48 22,005 -1.71(-3.34%)
Jun 19, 2009 51.47 51.50 50.95 51.19 16,290 +0.57(+1.13%)
Jun 18, 2009 50.35 50.80 49.92 50.62 23,751 +0.23(+0.45%)
Jun 17, 2009 49.95 50.84 49.57 50.39 12,982 +0.39(+0.77%)
Jun 16, 2009 51.14 51.16 49.83 50.01 18,904 -0.78(-1.54%)
Jun 15, 2009 51.21 51.21 50.27 50.79 14,953 -1.23(-2.37%)
Jun 12, 2009 51.58 52.02 51.41 52.02 17,671 -0.20(-0.38%)
Jun 11, 2009 52.14 52.80 52.14 52.21 15,896 +0.23(+0.45%)
Jun 10, 2009 52.39 52.39 51.19 51.98 10,462 -0.19(-0.36%)
Jun 09, 2009 51.91 52.41 51.87 52.17 6,948 +0.54(+1.04%)
Jun 08, 2009 51.37 52.10 50.93 51.63 16,428 -0.44(-0.85%)
Jun 05, 2009 52.77 52.77 51.77 52.07 44,587 -0.13(-0.25%)
Jun 04, 2009 51.87 52.22 51.28 52.20 38,589 +0.93(+1.81%)
Jun 03, 2009 51.34 51.61 50.94 51.27 29,389 -0.61(-1.18%)
Jun 02, 2009 51.02 52.00 50.93 51.88 32,920 +0.71(+1.39%)
Jun 01, 2009 50.33 51.30 50.27 51.17 26,687 +1.99(+4.05%)
May 29, 2009 48.74 49.18 48.40 49.18 38,378 +0.52(+1.06%)
May 28, 2009 48.80 48.80 47.77 48.66 7,079 +0.23(+0.48%)
May 27, 2009 48.64 49.52 48.43 48.43 7,666 -0.48(-0.98%)
May 26, 2009 46.80 49.06 46.80 48.91 35,691 +1.74(+3.68%)
May 22, 2009 47.01 47.60 46.92 47.17 66,805 -0.02(-0.04%)
May 21, 2009 47.39 47.85 46.66 47.19 92,896 -0.84(-1.74%)
May 20, 2009 48.84 49.55 48.02 48.02 68,297 -0.33(-0.68%)
May 19, 2009 48.22 48.78 47.80 48.35 66,602 +0.07(+0.14%)
May 18, 2009 47.53 48.29 47.15 48.29 73,344 +1.47(+3.15%)
May 15, 2009 47.24 47.46 46.55 46.81 90,182 -0.23(-0.48%)
May 14, 2009 46.84 47.60 46.70 47.04 35,024 +0.61(+1.31%)
May 13, 2009 47.57 47.59 46.30 46.43 37,392 -2.05(-4.22%)
May 12, 2009 49.41 49.41 47.66 48.47 87,513 -0.32(-0.65%)
May 11, 2009 48.53 49.16 48.53 48.79 31,156 -0.63(-1.27%)
May 08, 2009 49.25 49.50 48.31 49.42 40,807 +1.07(+2.21%)
May 07, 2009 49.79 49.95 47.99 48.35 27,436 -0.81(-1.64%)
May 06, 2009 49.97 49.97 48.47 49.16 66,705 -0.06(-0.11%)
May 05, 2009 49.31 49.38 48.66 49.22 39,414 -0.21(-0.42%)
May 04, 2009 48.33 49.42 48.33 49.42 33,550 +1.49(+3.12%)
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.