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 (%)
Nov 30, 2009 56.27 56.35 55.59 56.35 3,058 -0.35(-0.61%)
Nov 27, 2009 56.36 56.70 54.96 56.70 3,870 -0.76(-1.32%)
Nov 25, 2009 57.59 57.59 57.40 57.46 4,020 +0.28(+0.49%)
Nov 24, 2009 57.44 57.56 56.92 57.18 6,233 -0.21(-0.37%)
Nov 23, 2009 57.46 58.14 57.29 57.39 4,804 +0.73(+1.28%)
Nov 20, 2009 56.58 56.77 56.35 56.66 3,541 -0.32(-0.57%)
Nov 19, 2009 57.70 57.70 56.80 56.99 600 -1.32(-2.27%)
Nov 18, 2009 58.86 58.86 58.03 58.31 3,826 -0.47(-0.80%)
Nov 17, 2009 58.58 58.78 58.44 58.78 2,961 +0.08(+0.14%)
Nov 16, 2009 58.61 58.83 58.54 58.69 2,447 +1.58(+2.76%)
Nov 13, 2009 56.97 57.56 56.47 57.12 6,124 +0.29(+0.50%)
Nov 12, 2009 57.99 58.13 56.83 56.83 9,428 -1.11(-1.92%)
Nov 11, 2009 57.96 57.98 57.67 57.94 6,992 +0.43(+0.75%)
Nov 10, 2009 57.92 57.95 57.26 57.51 1,469 -0.17(-0.29%)
Nov 09, 2009 57.14 57.69 57.14 57.68 9,983 +1.10(+1.95%)
Nov 06, 2009 55.89 57.07 55.89 56.58 5,103 -0.08(-0.14%)
Nov 05, 2009 55.79 56.66 55.74 56.66 23,006 +1.26(+2.27%)
Nov 04, 2009 55.89 56.06 55.40 55.40 4,851 -0.06(-0.10%)
Nov 03, 2009 54.85 55.50 54.56 55.45 2,659 +0.78(+1.43%)
Nov 02, 2009 54.73 55.26 54.19 54.67 11,979 +0.09(+0.17%)
Oct 30, 2009 55.59 55.76 54.48 54.58 12,779 -1.32(-2.37%)
Oct 29, 2009 55.51 56.07 55.41 55.90 23,183 +1.04(+1.89%)
Oct 28, 2009 56.50 56.66 54.86 54.87 11,254 -1.97(-3.46%)
Oct 27, 2009 57.63 57.77 56.74 56.83 5,169 -0.76(-1.32%)
Oct 26, 2009 58.11 58.95 57.48 57.59 10,005 -0.59(-1.02%)
Oct 23, 2009 58.29 58.38 58.03 58.19 3,515 -0.81(-1.37%)
Oct 22, 2009 58.47 59.12 58.04 58.99 8,616 +0.30(+0.51%)
Oct 21, 2009 59.47 60.01 58.69 58.69 5,668 -0.45(-0.76%)
Oct 20, 2009 59.14 59.14 59.14 59.14 2,067 -0.75(-1.25%)
Oct 19, 2009 59.76 60.26 59.43 59.90 16,912 +0.25(+0.42%)
Oct 16, 2009 59.51 59.74 59.03 59.65 10,712 -0.30(-0.51%)
Oct 15, 2009 59.64 59.95 59.60 59.95 1,650 +0.01(+0.01%)
Oct 14, 2009 59.81 59.94 59.42 59.94 5,240 +1.09(+1.86%)
Oct 13, 2009 59.14 59.14 58.56 58.85 14,547 -0.20(-0.34%)
Oct 12, 2009 59.53 59.57 58.87 59.05 10,278 -0.08(-0.14%)
Oct 09, 2009 58.41 59.14 58.41 59.14 3,283 +0.67(+1.15%)
Oct 08, 2009 58.44 58.74 58.30 58.46 14,191 +0.58(+0.99%)
Oct 07, 2009 57.95 58.07 57.79 57.89 3,779 -0.07(-0.11%)
Oct 06, 2009 57.33 58.16 57.29 57.95 18,448 +0.86(+1.50%)
Oct 05, 2009 56.46 57.14 56.22 57.09 21,154 +0.66(+1.18%)
Oct 02, 2009 56.18 56.65 56.18 56.43 9,157 -0.25(-0.45%)
Oct 01, 2009 58.21 58.21 56.68 56.68 10,741 -1.89(-3.22%)
Sep 30, 2009 58.83 59.10 57.74 58.57 16,056 -0.34(-0.57%)
Sep 29, 2009 59.07 59.48 58.83 58.91 14,886 -0.11(-0.19%)
Sep 28, 2009 58.22 59.33 58.22 59.02 8,400 +1.07(+1.85%)
Sep 25, 2009 58.17 58.36 57.74 57.95 22,516 -0.45(-0.77%)
Sep 24, 2009 59.76 59.76 58.17 58.40 8,769 -1.26(-2.12%)
Sep 23, 2009 59.78 60.30 59.66 59.66 5,160 -0.30(-0.50%)
Sep 22, 2009 60.02 60.02 59.74 59.96 48,539 +0.30(+0.50%)
Sep 21, 2009 59.19 59.82 59.07 59.66 9,142 -0.03(-0.05%)
Sep 18, 2009 59.93 59.93 59.40 59.69 19,832 +0.09(+0.15%)
Sep 17, 2009 59.62 60.03 59.46 59.60 10,367 +0.08(+0.13%)
Sep 16, 2009 58.78 59.59 58.76 59.52 16,469 +0.71(+1.21%)
Sep 15, 2009 58.19 58.81 58.05 58.81 30,957 +0.59(+1.01%)
Sep 14, 2009 57.77 58.35 57.70 58.22 12,385 +0.34(+0.59%)
Sep 11, 2009 58.12 58.25 57.61 57.87 9,589 -0.15(-0.26%)
Sep 10, 2009 57.23 58.05 57.23 58.03 5,274 +0.85(+1.49%)
Sep 09, 2009 56.24 57.39 56.24 57.17 5,766 +0.90(+1.60%)
Sep 08, 2009 56.12 56.27 55.77 56.27 12,735 +0.70(+1.27%)
Sep 04, 2009 54.77 55.57 54.77 55.57 6,940 +0.73(+1.34%)
Sep 03, 2009 54.70 54.83 53.96 54.83 16,797 +0.37(+0.67%)
Sep 02, 2009 54.48 54.67 54.34 54.47 94,068 -0.02(-0.03%)
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.