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, 2005 56.06 56.06 55.94 55.94 2,768 -0.11(-0.20%)
Mar 30, 2005 55.65 56.10 55.59 56.05 4,471 +0.69(+1.24%)
Mar 29, 2005 56.05 56.30 55.14 55.37 7,985 -0.90(-1.60%)
Mar 28, 2005 56.47 56.47 56.12 56.27 5,110 -0.17(-0.30%)
Mar 24, 2005 56.41 56.64 56.39 56.44 4,684 +0.46(+0.82%)
Mar 23, 2005 56.04 56.25 55.97 55.98 3,513 -0.31(-0.55%)
Mar 22, 2005 56.89 57.12 56.29 56.29 12,776 -0.28(-0.50%)
Mar 21, 2005 56.54 56.65 56.12 56.57 6,813 -0.01(-0.02%)
Mar 18, 2005 56.80 56.80 56.31 56.58 6,068 -0.37(-0.64%)
Mar 17, 2005 56.63 56.96 56.59 56.95 8,623 +0.25(+0.45%)
Mar 16, 2005 56.84 57.23 56.67 56.69 2,448 -0.35(-0.61%)
Mar 15, 2005 57.74 57.83 57.04 57.04 6,388 -0.38(-0.65%)
Mar 14, 2005 57.29 57.42 57.07 57.42 2,235 +0.27(+0.48%)
Mar 11, 2005 57.29 57.44 57.08 57.14 4,045 -0.16(-0.28%)
Mar 10, 2005 57.36 57.78 57.01 57.30 4,791 -0.61(-1.05%)
Mar 09, 2005 57.98 58.35 57.82 57.91 16,715 -0.67(-1.15%)
Mar 08, 2005 58.92 59.23 58.59 58.59 8,943 -0.47(-0.80%)
Mar 07, 2005 59.04 59.22 58.92 59.06 19,164 +0.30(+0.51%)
Mar 04, 2005 58.81 58.89 58.70 58.76 9,475 +0.27(+0.46%)
Mar 03, 2005 58.85 58.85 57.93 58.49 12,776 -0.12(-0.20%)
Mar 02, 2005 58.15 59.11 58.15 58.61 5,855 -0.04(-0.06%)
Mar 01, 2005 58.44 58.65 58.19 58.65 10,966 +0.44(+0.76%)
Feb 28, 2005 58.68 58.68 57.71 58.21 5,855 -0.39(-0.66%)
Feb 25, 2005 57.92 58.59 57.86 58.59 16,396 +0.76(+1.32%)
Feb 24, 2005 56.93 57.86 56.85 57.83 5,855 +0.50(+0.87%)
Feb 23, 2005 57.37 57.50 57.06 57.33 6,175 +0.16(+0.28%)
Feb 22, 2005 57.46 58.17 57.15 57.17 23,848 -0.70(-1.22%)
Feb 18, 2005 58.27 58.27 57.85 57.88 7,452 -0.15(-0.26%)
Feb 17, 2005 58.80 58.92 58.02 58.03 7,878 -0.56(-0.96%)
Feb 16, 2005 58.32 58.82 58.16 58.59 24,807 +0.14(+0.24%)
Feb 15, 2005 58.52 58.90 58.13 58.45 33,430 +0.08(+0.13%)
Feb 14, 2005 58.56 58.56 58.00 58.37 18,844 +0.05(+0.08%)
Feb 11, 2005 57.29 58.53 57.15 58.33 14,266 +0.72(+1.26%)
Feb 10, 2005 57.59 57.61 57.02 57.60 11,605 +0.23(+0.39%)
Feb 09, 2005 58.22 58.22 57.38 57.38 14,053 -1.46(-2.47%)
Feb 08, 2005 58.89 58.94 58.62 58.83 7,026 +0.22(+0.37%)
Feb 07, 2005 58.99 59.14 58.46 58.62 9,475 -0.11(-0.19%)
Feb 04, 2005 57.74 58.73 57.74 58.73 8,091 +1.07(+1.86%)
Feb 03, 2005 57.74 57.74 57.39 57.66 8,410 -0.14(-0.24%)
Feb 02, 2005 57.81 58.00 57.61 57.80 17,886 +0.30(+0.52%)
Feb 01, 2005 57.41 57.77 57.41 57.50 15,118 +0.30(+0.53%)
Jan 31, 2005 56.98 57.30 56.87 57.20 13,308 +0.93(+1.65%)
Jan 28, 2005 56.99 56.99 55.94 56.27 14,160 -0.56(-0.99%)
Jan 27, 2005 56.43 57.11 56.40 56.83 22,464 +0.37(+0.65%)
Jan 26, 2005 55.83 56.51 55.81 56.47 7,878 +1.26(+2.28%)
Jan 25, 2005 55.53 55.85 55.21 55.21 9,795 +0.13(+0.24%)
Jan 24, 2005 56.13 56.13 55.04 55.08 33,218 -0.92(-1.64%)
Jan 21, 2005 56.23 56.47 55.89 56.00 10,859 -0.29(-0.52%)
Jan 20, 2005 56.22 56.60 55.98 56.29 13,947 -0.64(-1.12%)
Jan 19, 2005 57.36 57.36 56.93 56.93 2,768 -0.38(-0.66%)
Jan 18, 2005 56.34 57.30 56.34 57.30 8,730 +0.86(+1.53%)
Jan 14, 2005 56.28 56.53 56.27 56.44 9,688 +0.47(+0.84%)
Jan 13, 2005 56.21 56.46 55.75 55.97 6,068 -0.20(-0.35%)
Jan 12, 2005 56.26 56.26 55.27 56.17 21,719 +0.34(+0.61%)
Jan 11, 2005 56.07 56.11 55.80 55.83 4,791 -0.75(-1.33%)
Jan 10, 2005 56.28 57.14 56.18 56.58 19,590 +0.51(+0.90%)
Jan 07, 2005 56.82 56.82 56.07 56.07 13,414 -0.70(-1.24%)
Jan 06, 2005 56.81 57.18 56.51 56.78 6,175 +0.23(+0.42%)
Jan 05, 2005 57.06 57.44 56.38 56.54 11,711 -0.73(-1.28%)
Jan 04, 2005 59.14 59.14 57.28 57.28 15,544 -1.47(-2.51%)
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.