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, 2011 80.47 80.52 79.36 79.36 9,363 -2.47(-3.02%)
Oct 28, 2011 81.22 81.85 81.07 81.83 23,696 +0.63(+0.78%)
Oct 27, 2011 80.33 82.01 79.63 81.20 11,545 +3.64(+4.69%)
Oct 26, 2011 77.77 77.91 76.33 77.56 21,533 +0.70(+0.91%)
Oct 25, 2011 77.02 77.66 76.74 76.86 3,174 -1.77(-2.25%)
Oct 24, 2011 76.11 78.63 76.11 78.63 2,334 +3.25(+4.31%)
Oct 21, 2011 75.51 75.98 75.38 75.38 3,615 +0.91(+1.22%)
Oct 20, 2011 73.98 74.48 72.86 74.48 9,048 +0.04(+0.05%)
Oct 19, 2011 75.98 75.99 74.44 74.44 2,557 -1.33(-1.76%)
Oct 18, 2011 74.41 75.84 73.34 75.77 3,668 +1.38(+1.85%)
Oct 17, 2011 76.23 76.23 74.19 74.39 3,518 -1.93(-2.53%)
Oct 14, 2011 76.29 76.35 75.64 76.33 6,381 +0.93(+1.24%)
Oct 13, 2011 74.87 75.44 74.27 75.39 19,857 +0.29(+0.39%)
Oct 12, 2011 74.84 75.87 74.77 75.10 143,925 +0.88(+1.18%)
Oct 11, 2011 73.19 74.45 73.19 74.22 3,275 +0.35(+0.47%)
Oct 10, 2011 72.66 73.87 72.44 73.87 13,082 +2.41(+3.37%)
Oct 07, 2011 72.44 72.87 71.35 71.47 10,035 -0.86(-1.19%)
Oct 06, 2011 70.97 72.34 70.97 72.32 7,399 +1.35(+1.90%)
Oct 05, 2011 69.39 71.26 68.88 70.97 20,001 +1.75(+2.52%)
Oct 04, 2011 64.75 69.23 64.75 69.23 255,453 +3.56(+5.42%)
Oct 03, 2011 68.21 69.66 65.66 65.67 46,224 -3.51(-5.07%)
Sep 30, 2011 69.99 70.80 69.18 69.18 1,502 -0.43(-0.62%)
Sep 29, 2011 72.69 72.70 69.61 69.61 2,652 -1.37(-1.93%)
Sep 28, 2011 73.51 73.77 70.88 70.97 17,401 -2.41(-3.28%)
Sep 27, 2011 73.15 75.01 73.05 73.38 9,589 +1.97(+2.76%)
Sep 26, 2011 71.12 71.41 69.90 71.41 3,633 +0.94(+1.34%)
Sep 23, 2011 69.65 70.47 69.65 70.47 4,771 +0.89(+1.27%)
Sep 22, 2011 69.32 70.81 68.70 69.58 17,636 -4.26(-5.77%)
Sep 21, 2011 74.39 74.84 73.84 73.84 3,517 -0.62(-0.83%)
Sep 20, 2011 76.00 76.66 74.45 74.45 17,294 -1.30(-1.72%)
Sep 19, 2011 74.99 76.40 74.99 75.75 3,994 -0.28(-0.37%)
Sep 16, 2011 76.61 76.81 76.04 76.04 1,552 -0.24(-0.31%)
Sep 15, 2011 76.13 76.27 75.05 76.27 5,033 +0.24(+0.31%)
Sep 14, 2011 74.78 76.04 73.59 76.04 6,637 +2.19(+2.96%)
Sep 13, 2011 72.78 73.85 72.59 73.85 6,775 +2.36(+3.31%)
Sep 12, 2011 71.87 71.87 70.74 71.49 7,022 -0.24(-0.34%)
Sep 09, 2011 73.17 73.38 71.08 71.73 6,649 -2.53(-3.40%)
Sep 08, 2011 75.45 75.45 74.00 74.26 2,002 -0.84(-1.12%)
Sep 07, 2011 73.52 75.10 73.52 75.10 5,333 +2.78(+3.85%)
Sep 06, 2011 70.83 72.31 70.44 72.31 2,693 -0.56(-0.76%)
Sep 02, 2011 73.54 74.32 72.33 72.87 12,557 -2.43(-3.23%)
Sep 01, 2011 77.74 77.74 75.18 75.30 4,468 -1.42(-1.86%)
Aug 31, 2011 77.22 78.19 75.95 76.73 39,219 -0.29(-0.37%)
Aug 30, 2011 75.90 77.33 75.90 77.01 22,329 +0.69(+0.90%)
Aug 29, 2011 74.18 76.32 74.18 76.32 9,752 +3.31(+4.53%)
Aug 26, 2011 70.49 73.03 70.05 73.01 5,520 +1.89(+2.65%)
Aug 25, 2011 73.11 73.36 71.13 71.13 2,858 -1.44(-1.99%)
Aug 24, 2011 71.80 72.58 71.26 72.57 5,235 +0.79(+1.10%)
Aug 23, 2011 68.40 71.78 68.13 71.78 134,658 +3.51(+5.14%)
Aug 22, 2011 68.77 69.16 67.80 68.27 34,683 +0.24(+0.35%)
Aug 19, 2011 67.94 70.31 67.94 68.03 120,328 -0.76(-1.11%)
Aug 18, 2011 71.71 71.71 68.74 68.80 12,945 -5.01(-6.78%)
Aug 17, 2011 75.13 75.35 73.34 73.80 8,187 -0.72(-0.96%)
Aug 16, 2011 75.31 75.72 74.29 74.52 7,121 -1.77(-2.32%)
Aug 15, 2011 75.57 76.30 74.67 76.29 187,090 +1.89(+2.54%)
Aug 12, 2011 74.43 74.64 73.30 74.40 34,933 -0.07(-0.09%)
Aug 11, 2011 71.10 74.46 70.06 74.46 219,940 +4.30(+6.13%)
Aug 10, 2011 70.47 72.44 68.37 70.16 46,349 -2.60(-3.58%)
Aug 09, 2011 74.07 72.92 67.43 72.77 100,180 +4.39(+6.43%)
Aug 08, 2011 72.18 73.50 68.37 68.37 113,715 -6.34(-8.48%)
Aug 05, 2011 77.04 77.04 72.88 74.71 66,044 -1.53(-2.00%)
Aug 04, 2011 79.80 79.96 76.24 76.24 18,388 -4.87(-6.01%)
Aug 03, 2011 80.26 81.11 78.50 81.11 178,535 +0.93(+1.16%)
Aug 02, 2011 82.34 83.07 80.18 80.18 12,077 -2.80(-3.37%)
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.