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 (%)
May 31, 2013 109.37 109.38 109.27 109.36 1,944 -0.22(-0.20%)
May 30, 2013 109.28 109.59 109.27 109.58 870 +0.96(+0.88%)
May 29, 2013 108.90 108.99 108.25 108.62 967 -0.66(-0.61%)
May 28, 2013 109.33 109.93 109.02 109.28 3,858 +1.40(+1.30%)
May 24, 2013 107.69 107.99 106.93 107.88 4,436 -0.23(-0.21%)
May 23, 2013 106.66 108.11 106.66 108.11 3,929 +0.68(+0.63%)
May 22, 2013 110.00 110.88 107.43 107.43 1,630 -2.75(-2.50%)
May 21, 2013 109.71 110.18 109.58 110.18 2,229 +0.42(+0.38%)
May 20, 2013 109.47 109.82 109.47 109.76 1,777 +0.40(+0.36%)
May 17, 2013 109.36 109.36 109.36 109.36 139 +0.76(+0.70%)
May 16, 2013 108.79 109.26 108.44 108.61 6,212 -0.24(-0.22%)
May 15, 2013 108.47 109.18 108.47 108.84 1,210 +1.45(+1.35%)
May 13, 2013 107.23 107.39 107.08 107.39 648 +0.76(+0.71%)
May 10, 2013 106.57 106.66 106.57 106.63 432 +0.36(+0.34%)
May 09, 2013 106.13 106.30 106.13 106.27 1,213 +0.03(+0.03%)
May 08, 2013 105.58 106.23 105.58 106.23 1,470 +1.23(+1.18%)
May 07, 2013 105.50 105.66 105.00 105.00 5,400 -0.21(-0.20%)
May 06, 2013 104.97 105.34 104.97 105.21 2,400 +0.30(+0.28%)
May 03, 2013 104.87 105.26 103.25 104.91 4,704 +1.66(+1.61%)
May 02, 2013 103.14 103.25 103.14 103.25 1,276 +0.63(+0.61%)
May 01, 2013 102.75 102.75 102.50 102.62 700 -0.83(-0.80%)
Apr 30, 2013 103.03 103.51 102.59 103.45 2,180 +0.31(+0.30%)
Apr 29, 2013 103.05 103.32 103.05 103.14 2,256 +0.72(+0.70%)
Apr 26, 2013 102.44 102.69 102.33 102.42 1,942 -0.27(-0.26%)
Apr 25, 2013 102.82 103.35 102.69 102.69 3,019 +0.93(+0.91%)
Apr 24, 2013 101.13 101.97 100.94 101.76 2,283 +0.58(+0.57%)
Apr 23, 2013 100.71 101.41 100.57 101.18 4,167 +1.16(+1.16%)
Apr 22, 2013 99.78 100.16 99.05 100.02 6,146 +0.59(+0.59%)
Apr 19, 2013 99.23 99.46 98.73 99.43 2,862 +0.64(+0.65%)
Apr 18, 2013 99.87 99.87 98.71 98.79 2,050 -0.50(-0.51%)
Apr 17, 2013 99.50 99.61 99.29 99.29 3,182 -1.65(-1.63%)
Apr 16, 2013 100.63 101.13 100.24 100.94 1,312 +1.02(+1.02%)
Apr 15, 2013 101.66 101.66 99.88 99.92 1,546 -3.40(-3.29%)
Apr 12, 2013 103.26 103.32 103.26 103.32 200 -0.23(-0.22%)
Apr 11, 2013 103.95 104.17 103.55 103.55 2,061 +0.10(+0.10%)
Apr 10, 2013 102.92 103.45 102.92 103.45 2,744 +1.53(+1.50%)
Apr 09, 2013 101.72 102.23 101.66 101.92 2,240 +0.57(+0.56%)
Apr 08, 2013 101.46 101.46 100.73 101.35 911 +0.79(+0.79%)
Apr 05, 2013 99.91 100.56 99.71 100.56 2,649 -0.49(-0.49%)
Apr 04, 2013 100.68 101.05 100.68 101.05 598 +0.02(+0.02%)
Apr 03, 2013 102.00 102.00 101.03 101.03 3,194 -1.88(-1.83%)
Apr 02, 2013 103.63 103.74 102.91 102.91 972 -0.09(-0.09%)
Apr 01, 2013 104.56 104.56 103.00 103.00 224 -1.57(-1.50%)
Mar 28, 2013 104.70 104.70 104.33 104.57 1,926 +0.04(+0.04%)
Mar 27, 2013 104.03 104.53 103.95 104.53 1,574 +0.44(+0.42%)
Mar 26, 2013 103.99 104.09 103.77 104.09 400 +0.44(+0.42%)
Mar 25, 2013 103.94 104.08 103.32 103.65 2,124 -0.49(-0.47%)
Mar 22, 2013 104.18 104.18 104.11 104.14 520 +0.19(+0.19%)
Mar 21, 2013 103.99 104.37 103.94 103.94 3,658 -0.58(-0.55%)
Mar 20, 2013 104.20 104.56 104.20 104.52 2,114 +1.03(+1.00%)
Mar 19, 2013 104.68 104.68 102.89 103.49 1,156 -0.94(-0.90%)
Mar 18, 2013 103.95 104.69 103.95 104.43 6,500 -0.81(-0.77%)
Mar 15, 2013 105.18 105.24 104.90 105.24 554 +0.06(+0.05%)
Mar 14, 2013 105.18 105.18 105.04 105.18 939 +0.69(+0.66%)
Mar 13, 2013 104.00 104.62 104.00 104.49 2,076 +0.35(+0.34%)
Mar 12, 2013 104.28 104.28 103.82 104.14 919 -0.17(-0.16%)
Mar 11, 2013 104.20 104.42 104.20 104.31 984 +0.04(+0.04%)
Mar 08, 2013 104.15 104.29 102.04 104.27 7,286 +1.19(+1.15%)
Mar 07, 2013 103.10 103.22 102.96 103.08 1,370 +0.08(+0.08%)
Mar 06, 2013 102.64 103.00 102.64 103.00 2,364 +0.55(+0.53%)
Mar 05, 2013 102.19 102.52 101.03 102.45 1,005 +1.42(+1.40%)
Mar 04, 2013 101.03 101.03 101.03 101.03 192 -0.19(-0.18%)
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.