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 (%)
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%)
Aug 01, 2006 61.66 61.66 61.07 61.35 13,947 -1.06(-1.70%)
Jul 31, 2006 61.99 62.53 61.92 62.41 12,137 +0.20(+0.32%)
Jul 28, 2006 61.50 62.31 61.29 62.22 27,575 +1.21(+1.99%)
Jul 27, 2006 62.46 62.46 60.96 61.00 25,871 -0.59(-0.96%)
Jul 26, 2006 61.40 62.10 60.85 61.60 33,218 -0.40(-0.65%)
Jul 25, 2006 61.41 62.35 61.16 62.00 30,023 +0.36(+0.58%)
Jul 24, 2006 60.43 61.64 60.43 61.64 19,590 +1.91(+3.19%)
Jul 21, 2006 59.98 60.07 59.35 59.74 38,328 -1.15(-1.88%)
Jul 20, 2006 63.00 63.00 60.88 60.88 4,152 -1.78(-2.85%)
Jul 19, 2006 61.39 62.97 61.39 62.67 19,057 +1.82(+2.99%)
Jul 18, 2006 61.38 61.38 59.72 60.84 28,639 +0.13(+0.22%)
Jul 17, 2006 61.52 61.52 60.55 60.71 22,571 -0.30(-0.49%)
Jul 14, 2006 61.61 61.69 60.40 61.01 48,442 -0.74(-1.20%)
Jul 13, 2006 62.16 62.82 61.76 61.76 26,297 -1.43(-2.26%)
Jul 12, 2006 64.23 64.38 63.14 63.18 16,502 -0.99(-1.54%)
Jul 11, 2006 63.58 64.29 62.90 64.17 41,735 +0.43(+0.68%)
Jul 10, 2006 64.33 64.57 63.48 63.74 17,141 -0.48(-0.75%)
Jul 07, 2006 65.01 65.14 64.00 64.22 15,224 -1.06(-1.63%)
Jul 06, 2006 65.75 65.91 65.04 65.28 10,859 -0.26(-0.40%)
Jul 05, 2006 65.94 65.94 65.18 65.54 15,437 -1.06(-1.59%)
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.