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 29, 2010 70.59 71.53 70.59 71.23 1,995 +0.32(+0.45%)
Oct 28, 2010 71.27 71.36 70.55 70.91 3,256 -0.06(-0.08%)
Oct 27, 2010 70.87 70.96 70.80 70.96 638 -0.16(-0.22%)
Oct 25, 2010 70.81 71.56 70.81 71.12 24,187 +0.86(+1.23%)
Oct 22, 2010 70.10 70.26 70.10 70.26 660 +0.81(+1.16%)
Oct 21, 2010 70.01 70.31 69.27 69.45 15,260 -0.04(-0.06%)
Oct 20, 2010 69.20 69.74 69.01 69.49 8,821 +0.95(+1.39%)
Oct 19, 2010 69.16 69.74 68.37 68.54 22,501 -1.74(-2.48%)
Oct 18, 2010 70.48 70.48 70.13 70.28 8,760 +0.09(+0.13%)
Oct 15, 2010 70.85 70.85 70.04 70.19 1,860 +0.12(+0.17%)
Oct 14, 2010 70.69 70.69 70.04 70.07 1,113 -0.60(-0.85%)
Oct 13, 2010 69.77 70.80 69.77 70.67 31,261 +1.14(+1.64%)
Oct 12, 2010 68.63 69.54 68.28 69.54 2,052 +0.29(+0.42%)
Oct 11, 2010 69.13 69.56 69.05 69.24 1,740 +0.01(+0.01%)
Oct 08, 2010 69.23 69.23 68.06 69.23 1,854 +0.77(+1.13%)
Oct 07, 2010 68.09 68.49 67.75 68.46 5,822 +0.31(+0.45%)
Oct 06, 2010 69.15 69.18 68.09 68.15 3,780 -1.08(-1.56%)
Oct 05, 2010 68.08 69.32 67.90 69.24 9,622 +2.05(+3.05%)
Oct 04, 2010 68.03 68.16 66.93 67.19 46,600 -1.01(-1.48%)
Oct 01, 2010 68.20 68.59 67.78 68.20 23,700 +0.25(+0.37%)
Sep 30, 2010 68.69 68.84 67.49 67.95 14,683 -0.23(-0.34%)
Sep 29, 2010 67.81 68.38 67.81 68.18 7,030 +0.73(+1.09%)
Sep 28, 2010 66.95 67.90 66.42 67.45 8,074 -0.12(-0.18%)
Sep 27, 2010 67.65 67.65 67.28 67.57 1,478 -0.14(-0.21%)
Sep 24, 2010 66.95 67.71 66.95 67.71 10,393 +2.10(+3.19%)
Sep 23, 2010 65.90 66.51 65.57 65.62 7,163 -0.38(-0.58%)
Sep 22, 2010 66.93 66.93 65.71 66.00 5,055 -0.94(-1.41%)
Sep 21, 2010 67.01 67.24 66.83 66.94 19,523 -0.35(-0.52%)
Sep 20, 2010 65.74 67.29 65.61 67.29 11,551 +1.73(+2.64%)
Sep 17, 2010 65.56 65.74 64.97 65.56 18,733 +0.19(+0.29%)
Sep 15, 2010 64.68 65.39 64.56 65.37 5,655 +0.14(+0.21%)
Sep 14, 2010 65.03 65.61 64.73 65.23 9,939 +0.07(+0.11%)
Sep 13, 2010 64.31 65.38 64.31 65.16 48,808 +1.62(+2.54%)
Sep 10, 2010 63.46 63.78 63.14 63.55 8,763 +0.20(+0.31%)
Sep 09, 2010 64.09 64.09 62.93 63.35 22,647 +0.10(+0.16%)
Sep 08, 2010 63.16 63.62 63.12 63.25 5,914 +0.48(+0.76%)
Sep 07, 2010 63.51 63.57 62.77 62.77 19,794 -1.13(-1.76%)
Sep 03, 2010 63.71 64.06 63.24 63.90 12,755 +0.99(+1.58%)
Sep 02, 2010 61.87 62.90 61.73 62.90 36,681 +1.04(+1.67%)
Sep 01, 2010 60.73 61.87 60.73 61.87 26,468 +2.09(+3.49%)
Aug 31, 2010 60.05 60.40 59.41 59.78 42,548 -0.64(-1.06%)
Aug 30, 2010 61.22 61.27 60.34 60.42 25,663 -0.98(-1.59%)
Aug 27, 2010 61.40 61.48 59.49 61.40 11,447 +1.58(+2.64%)
Aug 26, 2010 60.49 60.49 59.62 59.82 20,575 -0.40(-0.67%)
Aug 25, 2010 58.96 60.22 58.67 60.22 46,136 +0.70(+1.18%)
Aug 24, 2010 59.24 59.80 58.70 59.52 5,197 -0.78(-1.29%)
Aug 23, 2010 60.84 60.90 60.30 60.30 6,844 -0.55(-0.90%)
Aug 20, 2010 60.54 60.84 60.02 60.84 17,660 -0.06(-0.09%)
Aug 19, 2010 62.18 62.18 60.70 60.90 47,446 -1.41(-2.26%)
Aug 18, 2010 61.63 62.62 61.41 62.31 29,135 +0.34(+0.55%)
Aug 17, 2010 61.64 62.41 61.42 61.97 16,701 +1.16(+1.90%)
Aug 16, 2010 59.84 61.21 59.84 60.81 29,499 +0.25(+0.42%)
Aug 13, 2010 60.89 60.95 60.56 60.56 24,712 -0.47(-0.77%)
Aug 12, 2010 60.24 61.20 59.58 61.03 23,848 -0.39(-0.64%)
Aug 11, 2010 62.39 62.43 61.29 61.42 106 -2.61(-4.08%)
Aug 10, 2010 63.51 64.30 63.18 64.04 47,798 -0.69(-1.06%)
Aug 09, 2010 64.84 64.84 64.42 64.72 4,117 +0.54(+0.83%)
Aug 06, 2010 64.19 64.19 63.20 64.19 7,773 -0.20(-0.31%)
Aug 05, 2010 64.76 64.76 64.33 64.39 7,156 -0.56(-0.87%)
Aug 04, 2010 64.61 64.97 64.39 64.95 11,157 +0.81(+1.26%)
Aug 03, 2010 64.41 64.86 63.75 64.15 77,999 -0.55(-0.85%)
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.