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 (%)
Aug 31, 2012 87.33 87.71 87.32 87.70 1,746 +0.31(+0.36%)
Aug 30, 2012 87.12 87.38 87.03 87.38 1,161 -0.72(-0.82%)
Aug 29, 2012 88.00 88.31 87.97 88.10 2,561 +0.96(+1.11%)
Aug 27, 2012 87.47 87.71 87.14 87.14 4,832 -0.01(-0.01%)
Aug 24, 2012 86.64 87.34 86.48 87.15 1,593 +0.27(+0.31%)
Aug 23, 2012 87.05 87.22 86.62 86.88 52,284 -0.37(-0.42%)
Aug 22, 2012 86.93 87.24 86.78 87.24 1,498 +0.11(+0.13%)
Aug 21, 2012 87.72 88.04 86.97 87.13 9,335 -0.03(-0.03%)
Aug 20, 2012 87.13 87.16 86.82 87.16 3,328 -0.60(-0.68%)
Aug 17, 2012 87.25 87.80 87.17 87.75 2,455 +0.48(+0.55%)
Aug 16, 2012 85.97 87.27 85.97 87.27 2,928 +0.92(+1.06%)
Aug 15, 2012 85.93 86.35 85.93 86.35 1,981 +0.57(+0.67%)
Aug 14, 2012 86.28 86.28 85.76 85.78 1,277 -0.08(-0.09%)
Aug 13, 2012 85.89 86.03 85.13 85.86 5,736 -0.33(-0.39%)
Aug 10, 2012 85.84 86.19 85.68 86.19 5,647 -0.05(-0.06%)
Aug 09, 2012 86.03 86.24 85.98 86.24 2,592 +0.50(+0.58%)
Aug 08, 2012 85.91 85.98 85.63 85.74 6,773 -0.45(-0.52%)
Aug 07, 2012 85.69 86.61 85.69 86.19 4,458 +0.99(+1.16%)
Aug 06, 2012 84.31 85.31 84.28 85.20 5,035 +0.99(+1.18%)
Aug 03, 2012 84.06 84.51 84.06 84.21 5,188 +1.96(+2.39%)
Aug 02, 2012 82.29 82.29 81.84 82.25 1,241 -0.60(-0.72%)
Aug 01, 2012 84.03 84.03 82.84 82.84 14,239 -1.36(-1.62%)
Jul 31, 2012 84.64 85.46 84.21 84.21 15,651 -0.55(-0.65%)
Jul 30, 2012 85.48 85.63 84.76 84.76 997 -0.66(-0.77%)
Jul 27, 2012 84.38 85.56 84.32 85.42 3,334 +1.96(+2.35%)
Jul 26, 2012 83.57 83.63 82.85 83.46 3,342 +1.24(+1.51%)
Jul 25, 2012 82.62 82.84 82.22 82.22 8,103 +0.21(+0.25%)
Jul 24, 2012 83.02 83.02 82.01 82.01 4,010 -1.27(-1.52%)
Jul 23, 2012 82.82 83.28 82.30 83.28 1,980 -1.04(-1.23%)
Jul 20, 2012 84.81 84.81 84.32 84.32 9,064 -1.32(-1.54%)
Jul 19, 2012 86.02 86.18 85.36 85.64 5,889 -0.08(-0.09%)
Jul 18, 2012 84.79 85.90 84.79 85.72 11,747 +0.89(+1.05%)
Jul 17, 2012 85.20 85.22 83.79 84.83 3,255 +0.22(+0.26%)
Jul 16, 2012 84.69 84.80 84.26 84.61 22,473 -0.44(-0.51%)
Jul 13, 2012 84.33 85.04 84.33 85.04 10,066 +1.20(+1.44%)
Jul 12, 2012 82.76 83.99 82.76 83.84 1,545 -0.21(-0.25%)
Jul 11, 2012 84.52 84.52 84.05 84.05 791 -0.56(-0.66%)
Jul 10, 2012 86.14 86.14 84.61 84.61 1,873 -0.94(-1.10%)
Jul 09, 2012 85.83 85.91 85.35 85.54 3,411 -0.34(-0.40%)
Jul 06, 2012 86.08 86.25 85.70 85.89 2,564 -1.67(-1.90%)
Jul 05, 2012 87.49 87.83 86.98 87.55 10,400 +0.09(+0.11%)
Jul 03, 2012 86.58 87.46 86.51 87.46 4,179 +1.53(+1.78%)
Jul 02, 2012 85.65 85.93 85.15 85.93 18,077 +0.48(+0.57%)
Jun 29, 2012 84.64 85.45 84.37 85.45 7,340 +2.66(+3.22%)
Jun 28, 2012 82.15 82.79 81.79 82.79 6,825 +0.13(+0.16%)
Jun 27, 2012 82.22 82.83 82.20 82.66 4,116 +0.82(+1.01%)
Jun 26, 2012 81.93 82.17 81.19 81.83 7,751 +0.31(+0.38%)
Jun 25, 2012 81.39 81.54 81.10 81.52 8,678 -1.11(-1.34%)
Jun 22, 2012 82.13 82.76 81.82 82.63 11,003 +0.92(+1.12%)
Jun 21, 2012 83.80 83.80 81.65 81.71 27,010 -2.20(-2.62%)
Jun 20, 2012 83.95 84.57 83.51 83.91 24,304 -0.36(-0.43%)
Jun 19, 2012 84.35 84.64 84.26 84.27 3,205 +1.22(+1.47%)
Jun 18, 2012 81.63 83.17 81.50 83.04 4,576 +0.79(+0.95%)
Jun 15, 2012 81.19 82.32 81.17 82.26 5,784 +1.20(+1.48%)
Jun 14, 2012 80.06 81.41 79.99 81.06 25,313 +0.80(+1.00%)
Jun 13, 2012 81.06 81.57 80.02 80.25 7,895 -1.10(-1.35%)
Jun 12, 2012 80.48 81.35 79.94 81.35 8,350 +1.09(+1.36%)
Jun 11, 2012 82.56 82.56 80.26 80.26 5,045 -1.52(-1.85%)
Jun 08, 2012 80.84 81.89 80.53 81.78 2,612 +0.61(+0.75%)
Jun 07, 2012 82.89 82.89 81.17 81.17 2,922 -0.53(-0.65%)
Jun 06, 2012 80.58 81.70 80.58 81.70 2,877 +2.01(+2.52%)
Jun 05, 2012 78.19 79.69 78.19 79.69 3,170 +1.13(+1.43%)
Jun 04, 2012 78.40 78.88 77.76 78.57 4,349 -0.05(-0.06%)
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.