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, 2007 75.14 75.14 73.67 73.67 8,943 -0.73(-0.98%)
Jul 30, 2007 73.83 74.68 73.23 74.41 30,769 +1.19(+1.63%)
Jul 27, 2007 74.59 75.28 73.21 73.21 25,126 -1.47(-1.96%)
Jul 26, 2007 74.89 75.75 73.69 74.68 118,392 -1.59(-2.08%)
Jul 25, 2007 76.92 76.92 75.64 76.27 9,369 +0.15(+0.20%)
Jul 24, 2007 76.96 77.30 76.06 76.12 21,719 -2.08(-2.65%)
Jul 23, 2007 78.29 78.56 78.16 78.19 5,749 +0.16(+0.20%)
Jul 20, 2007 79.03 79.04 77.54 78.03 26,829 -1.08(-1.37%)
Jul 19, 2007 79.32 79.37 79.08 79.11 6,813 +0.50(+0.63%)
Jul 18, 2007 78.22 78.62 77.84 78.62 13,840 -0.14(-0.18%)
Jul 17, 2007 79.16 79.26 78.73 78.75 5,110 -0.14(-0.18%)
Jul 16, 2007 79.23 79.36 78.66 78.90 2,661 -0.37(-0.46%)
Jul 13, 2007 79.03 79.41 78.94 79.26 5,749 +0.26(+0.33%)
Jul 12, 2007 78.62 79.25 78.61 79.00 15,118 +1.20(+1.55%)
Jul 11, 2007 77.55 77.84 77.55 77.80 1,597 +0.23(+0.30%)
Jul 10, 2007 78.28 78.40 77.56 77.56 6,813 -1.27(-1.61%)
Jul 09, 2007 78.80 78.86 78.61 78.83 3,087 +0.20(+0.25%)
Jul 06, 2007 78.32 78.80 78.29 78.63 3,087 +0.42(+0.54%)
Jul 05, 2007 78.10 78.21 77.71 78.21 7,026 +0.23(+0.29%)
Jul 03, 2007 77.93 77.99 77.91 77.99 958 +0.40(+0.52%)
Jul 02, 2007 77.38 77.60 77.26 77.58 1,597 +1.04(+1.36%)
Jun 29, 2007 77.55 77.73 76.53 76.54 9,582 -0.70(-0.90%)
Jun 28, 2007 77.38 77.53 77.14 77.23 9,369 +0.17(+0.22%)
Jun 27, 2007 75.70 77.09 75.58 77.07 7,985 +1.23(+1.62%)
Jun 26, 2007 76.40 76.47 75.68 75.83 16,715 -0.14(-0.19%)
Jun 25, 2007 76.25 76.76 75.68 75.98 15,224 -0.69(-0.89%)
Jun 22, 2007 77.29 77.29 76.63 76.66 2,981 -0.61(-0.79%)
Jun 21, 2007 76.64 77.30 76.30 77.27 5,855 +0.27(+0.35%)
Jun 20, 2007 78.00 78.03 77.00 77.00 5,855 -1.17(-1.50%)
Jun 19, 2007 77.63 78.17 77.58 78.17 2,555 +0.08(+0.11%)
Jun 18, 2007 78.42 78.42 77.69 78.09 3,619 -0.08(-0.10%)
Jun 15, 2007 78.19 78.34 77.94 78.16 5,110 +0.85(+1.10%)
Jun 14, 2007 77.04 77.60 77.04 77.31 13,095 +0.46(+0.59%)
Jun 13, 2007 76.08 76.86 75.97 76.86 13,414 +1.23(+1.63%)
Jun 12, 2007 76.45 76.59 75.63 75.63 10,540 -1.01(-1.32%)
Jun 11, 2007 76.86 77.08 76.45 76.64 12,137 +0.05(+0.06%)
Jun 08, 2007 75.72 76.74 75.72 76.60 24,274 +0.68(+0.89%)
Jun 07, 2007 77.23 77.23 75.92 75.92 17,141 -1.69(-2.18%)
Jun 06, 2007 77.66 77.66 77.19 77.61 3,087 -0.54(-0.69%)
Jun 05, 2007 78.33 78.39 77.87 78.15 6,175 -0.39(-0.50%)
Jun 04, 2007 78.34 78.54 78.07 78.54 9,262 +0.23(+0.29%)
Jun 01, 2007 78.26 78.61 78.15 78.31 1,597 +0.52(+0.66%)
May 31, 2007 77.65 77.98 77.43 77.80 3,087 +0.40(+0.52%)
May 30, 2007 76.22 77.43 76.22 77.39 11,392 +0.52(+0.67%)
May 29, 2007 76.65 77.00 76.48 76.88 6,068 +0.54(+0.70%)
May 25, 2007 76.22 76.55 76.22 76.34 7,772 +0.63(+0.83%)
May 24, 2007 76.81 77.23 75.71 75.71 8,091 -1.29(-1.67%)
May 23, 2007 77.46 77.70 76.90 77.00 7,985 -0.26(-0.34%)
May 22, 2007 76.97 77.41 76.97 77.26 3,513 +0.44(+0.57%)
May 21, 2007 75.84 76.88 75.82 76.82 31,514 +1.23(+1.63%)
May 18, 2007 74.78 75.62 74.74 75.59 3,406 +1.11(+1.49%)
May 17, 2007 74.29 74.61 74.29 74.48 5,962 +0.26(+0.35%)
May 16, 2007 74.19 74.31 73.78 74.22 4,471 +0.13(+0.18%)
May 15, 2007 74.53 75.22 74.09 74.09 14,266 -0.62(-0.83%)
May 14, 2007 75.12 75.12 74.65 74.71 1,171 -0.57(-0.76%)
May 11, 2007 74.66 75.28 74.65 75.28 2,022 +0.57(+0.77%)
May 10, 2007 75.30 75.43 74.32 74.71 7,772 -0.72(-0.96%)
May 09, 2007 74.88 75.79 74.86 75.43 17,673 +0.23(+0.30%)
May 08, 2007 74.76 75.21 74.61 75.21 8,410 -0.28(-0.37%)
May 07, 2007 75.66 75.66 75.49 75.49 2,129 -0.15(-0.20%)
May 04, 2007 75.37 75.66 75.37 75.64 1,809 +0.40(+0.54%)
May 03, 2007 75.37 75.47 75.23 75.23 958 +0.06(+0.08%)
May 02, 2007 74.19 75.37 74.19 75.18 4,365 +1.17(+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.