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 (%)
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%)
Jun 01, 2012 79.40 79.71 78.61 78.62 7,455 -2.44(-3.01%)
May 31, 2012 81.69 81.69 80.78 81.06 6,915 -0.60(-0.73%)
May 30, 2012 82.44 82.44 81.64 81.65 1,014 -1.67(-2.00%)
May 29, 2012 82.76 83.32 82.76 83.32 1,268 +1.15(+1.40%)
May 25, 2012 82.20 82.30 82.01 82.16 3,283 -0.01(-0.01%)
May 24, 2012 82.24 82.24 81.37 82.17 2,715 -0.15(-0.18%)
May 23, 2012 80.79 82.33 80.71 82.33 4,464 +0.61(+0.75%)
May 22, 2012 81.98 82.59 81.25 81.71 3,272 -0.17(-0.21%)
May 21, 2012 80.01 81.88 80.01 81.88 3,762 +2.18(+2.73%)
May 18, 2012 80.72 80.87 79.65 79.70 8,696 -0.98(-1.21%)
May 17, 2012 82.96 82.96 80.68 80.68 5,517 -2.16(-2.60%)
May 16, 2012 83.50 84.09 82.81 82.84 6,180 -0.28(-0.34%)
May 15, 2012 83.33 84.02 83.12 83.12 9,038 -0.26(-0.31%)
May 14, 2012 83.55 83.91 83.38 83.38 4,849 -1.14(-1.34%)
May 11, 2012 83.53 84.75 83.53 84.51 3,877 +0.17(+0.20%)
May 10, 2012 84.68 84.68 83.74 84.34 2,570 +0.04(+0.04%)
May 09, 2012 83.56 84.37 83.39 84.30 3,595 +0.28(+0.34%)
May 08, 2012 84.07 84.21 83.22 84.02 6,440 -1.16(-1.36%)
May 07, 2012 84.82 85.28 81.38 85.18 16,112 -0.14(-0.17%)
May 04, 2012 86.22 86.25 85.15 85.32 5,632 -1.43(-1.65%)
May 03, 2012 87.94 87.94 86.66 86.75 6,130 -1.26(-1.43%)
May 02, 2012 87.07 88.06 86.83 88.01 9,471 -0.88(-0.99%)
May 01, 2012 87.45 88.89 87.37 88.89 1,902 +1.46(+1.67%)
Apr 30, 2012 88.30 88.30 87.40 87.43 4,227 -0.87(-0.99%)
Apr 27, 2012 87.74 88.56 87.19 88.31 9,281 +0.57(+0.65%)
Apr 26, 2012 86.84 87.94 86.84 87.74 6,507 +0.99(+1.15%)
Apr 25, 2012 86.62 86.94 86.38 86.74 3,276 +1.61(+1.89%)
Apr 24, 2012 85.24 85.50 84.74 85.14 7,495 +0.06(+0.07%)
Apr 23, 2012 84.17 85.10 84.02 85.08 7,186 -1.09(-1.26%)
Apr 20, 2012 86.43 86.87 86.07 86.17 18,661 +0.19(+0.22%)
Apr 19, 2012 86.51 87.40 85.50 85.98 19,827 -0.01(-0.01%)
Apr 18, 2012 86.36 86.36 85.62 85.99 31,208 -0.60(-0.69%)
Apr 17, 2012 85.79 87.16 85.79 86.58 4,495 +1.51(+1.78%)
Apr 16, 2012 85.90 86.04 84.55 85.07 11,040 -0.47(-0.55%)
Apr 13, 2012 86.16 86.16 85.33 85.54 7,431 -0.83(-0.96%)
Apr 12, 2012 85.30 86.59 85.30 86.37 5,522 +1.48(+1.74%)
Apr 11, 2012 84.61 85.24 84.60 84.90 5,449 +1.09(+1.30%)
Apr 10, 2012 85.66 85.82 83.70 83.81 9,427 -2.11(-2.46%)
Apr 09, 2012 85.68 86.07 85.57 85.92 3,499 -1.41(-1.61%)
Apr 05, 2012 87.00 87.51 86.97 87.33 3,763 +0.00(+0.00%)
Apr 04, 2012 87.87 87.87 86.91 87.33 6,732 -1.53(-1.72%)
Apr 03, 2012 89.25 89.27 88.53 88.86 5,828 -0.20(-0.22%)
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.