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 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%)
Aug 01, 2011 84.65 84.87 82.38 82.98 9,060 -0.70(-0.83%)
Jul 29, 2011 82.64 84.15 81.83 83.67 29,245 -0.18(-0.21%)
Jul 28, 2011 84.34 85.13 83.85 83.85 72,914 -0.55(-0.65%)
Jul 27, 2011 86.73 86.73 84.40 84.40 7,711 -2.82(-3.23%)
Jul 26, 2011 87.88 87.95 87.18 87.22 6,676 -1.15(-1.31%)
Jul 25, 2011 87.64 88.52 87.50 88.37 7,042 -0.61(-0.68%)
Jul 22, 2011 89.05 89.09 88.96 88.98 7,840 +0.69(+0.78%)
Jul 21, 2011 87.95 88.82 87.95 88.29 11,174 +0.52(+0.60%)
Jul 20, 2011 87.95 87.95 87.21 87.77 24,261 -0.30(-0.34%)
Jul 19, 2011 86.50 88.08 86.50 88.07 6,438 +2.42(+2.82%)
Jul 18, 2011 86.57 86.57 85.27 85.66 26,651 -0.68(-0.78%)
Jul 15, 2011 86.77 86.89 86.25 86.33 33,445 -0.18(-0.21%)
Jul 14, 2011 88.01 88.30 86.13 86.51 27,003 -1.69(-1.92%)
Jul 13, 2011 87.91 88.65 87.91 88.20 3,349 +0.80(+0.92%)
Jul 12, 2011 87.31 87.54 87.04 87.40 3,871 -0.20(-0.23%)
Jul 11, 2011 88.62 89.24 87.61 87.61 6,800 -2.20(-2.45%)
Jul 08, 2011 89.27 89.87 89.01 89.80 7,998 -0.61(-0.67%)
Jul 07, 2011 90.14 90.66 90.02 90.41 10,385 +1.11(+1.24%)
Jul 06, 2011 88.79 89.47 88.65 89.30 32,376 +0.30(+0.34%)
Jul 05, 2011 88.70 89.00 88.51 89.00 16,574 +0.55(+0.62%)
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.