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 (%)
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%)
Jan 03, 2005 60.61 60.61 58.70 58.75 65,371 -1.75(-2.89%)
Dec 31, 2004 60.28 60.53 60.07 60.50 2,342 +0.16(+0.26%)
Dec 30, 2004 60.40 60.40 60.33 60.34 8,623 -0.06(-0.09%)
Dec 29, 2004 60.26 60.42 60.20 60.39 6,601 +0.23(+0.37%)
Dec 28, 2004 59.93 60.19 59.93 60.17 5,536 +0.75(+1.26%)
Dec 27, 2004 60.04 60.04 59.21 59.42 4,578 -0.39(-0.66%)
Dec 23, 2004 59.89 59.89 59.72 59.81 14,373 +0.16(+0.27%)
Dec 22, 2004 59.41 59.69 59.41 59.65 12,882 +0.50(+0.84%)
Dec 21, 2004 58.75 59.21 58.75 59.15 58,131 +0.57(+0.98%)
Dec 20, 2004 59.27 59.45 58.52 58.58 20,335 -0.50(-0.84%)
Dec 17, 2004 59.26 59.29 58.95 59.08 5,962 -0.28(-0.47%)
Dec 16, 2004 59.95 59.95 59.01 59.36 6,920 -0.54(-0.91%)
Dec 15, 2004 59.57 59.91 59.40 59.91 9,795 +0.43(+0.73%)
Dec 14, 2004 58.94 59.60 58.94 59.47 5,642 +0.72(+1.23%)
Dec 13, 2004 58.42 58.82 58.17 58.75 6,601 +0.61(+1.05%)
Dec 10, 2004 58.02 58.47 57.88 58.14 6,920 +0.09(+0.16%)
Dec 09, 2004 57.58 58.10 57.11 58.05 10,753 -0.23(-0.39%)
Dec 08, 2004 57.95 58.36 57.94 58.27 6,281 +0.37(+0.63%)
Dec 07, 2004 59.22 59.47 57.90 57.90 9,475 -1.40(-2.36%)
Dec 06, 2004 59.25 59.49 58.83 59.30 6,068 -0.04(-0.06%)
Dec 03, 2004 59.22 59.61 59.22 59.34 24,168 +0.10(+0.17%)
Dec 02, 2004 58.99 59.57 58.89 59.24 11,498 +0.28(+0.48%)
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.