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 (%)
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%)
Sep 01, 2006 64.83 65.06 64.67 64.72 2,448 -0.08(-0.13%)
Aug 31, 2006 64.67 64.87 64.61 64.81 3,726 +0.17(+0.26%)
Aug 30, 2006 64.06 64.72 64.06 64.64 6,707 +0.62(+0.97%)
Aug 29, 2006 63.31 64.02 62.85 64.02 5,642 +0.77(+1.22%)
Aug 28, 2006 62.71 63.29 62.71 63.25 3,300 +0.64(+1.02%)
Aug 25, 2006 62.44 62.92 62.36 62.61 3,939 +0.17(+0.27%)
Aug 24, 2006 62.69 62.83 61.94 62.44 3,726 -0.08(-0.12%)
Aug 23, 2006 63.52 63.77 62.32 62.52 15,544 -0.88(-1.39%)
Aug 22, 2006 63.31 63.66 63.12 63.40 5,642 +0.12(+0.19%)
Aug 21, 2006 63.45 63.53 63.02 63.28 29,278 -0.66(-1.03%)
Aug 18, 2006 64.04 64.06 63.16 63.93 8,410 +0.22(+0.34%)
Aug 17, 2006 63.42 64.28 63.27 63.72 11,179 +0.08(+0.13%)
Aug 16, 2006 62.96 63.63 62.66 63.63 8,623 +1.34(+2.16%)
Aug 15, 2006 61.71 62.29 61.62 62.29 10,220 +1.63(+2.69%)
Aug 14, 2006 60.92 61.51 60.64 60.66 3,406 +0.03(+0.05%)
Aug 11, 2006 60.72 60.77 60.23 60.63 3,406 -0.66(-1.07%)
Aug 10, 2006 60.21 61.29 60.16 61.29 15,863 +0.67(+1.10%)
Aug 09, 2006 61.99 61.99 60.62 60.62 25,871 -0.71(-1.16%)
Aug 08, 2006 62.08 62.38 61.30 61.33 13,521 -0.50(-0.81%)
Aug 07, 2006 61.99 62.08 61.48 61.83 13,202 -0.61(-0.98%)
Aug 04, 2006 63.87 63.90 61.82 62.44 25,658 -0.47(-0.75%)
Aug 03, 2006 61.36 63.03 61.36 62.91 11,179 +0.71(+1.15%)
Aug 02, 2006 62.02 62.46 61.99 62.20 11,924 +0.85(+1.38%)
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.