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 29, 2004 53.57 53.75 53.40 53.65 7,239 -0.13(-0.24%)
Oct 28, 2004 53.86 54.06 53.54 53.78 10,540 -0.23(-0.43%)
Oct 27, 2004 53.07 54.02 53.07 54.02 12,456 +1.42(+2.70%)
Oct 26, 2004 52.22 52.60 52.08 52.60 5,110 +0.33(+0.63%)
Oct 25, 2004 52.03 52.40 52.03 52.27 2,768 -0.20(-0.38%)
Oct 22, 2004 53.16 53.26 52.47 52.47 1,809 -0.72(-1.36%)
Oct 21, 2004 52.44 53.22 52.44 53.19 1,490 +1.06(+2.04%)
Oct 20, 2004 51.72 52.13 51.59 52.13 2,981 +0.20(+0.38%)
Oct 19, 2004 52.50 52.50 51.93 51.93 1,597 -0.22(-0.41%)
Oct 18, 2004 51.67 52.20 51.61 52.15 5,216 +0.36(+0.69%)
Oct 15, 2004 51.58 52.01 51.49 51.79 3,194 +0.13(+0.25%)
Oct 14, 2004 51.85 51.92 51.66 51.66 4,365 -0.52(-0.99%)
Oct 13, 2004 52.97 52.97 52.18 52.18 3,406 -0.20(-0.38%)
Oct 12, 2004 51.84 52.54 51.74 52.37 7,346 -0.11(-0.21%)
Oct 11, 2004 52.27 52.55 52.27 52.49 425 +0.28(+0.54%)
Oct 08, 2004 52.91 52.91 52.20 52.20 4,365 -1.02(-1.92%)
Oct 07, 2004 53.83 53.86 53.23 53.23 5,642 -0.65(-1.20%)
Oct 06, 2004 53.53 53.88 53.53 53.88 1,064 +0.30(+0.56%)
Oct 05, 2004 53.97 53.97 53.54 53.57 2,768 -0.16(-0.30%)
Oct 04, 2004 53.89 54.16 53.73 53.73 9,688 +0.70(+1.31%)
Oct 01, 2004 52.74 53.04 52.74 53.04 2,022 +1.12(+2.15%)
Sep 30, 2004 51.89 51.95 51.84 51.92 5,110 +0.25(+0.49%)
Sep 29, 2004 51.90 51.90 51.63 51.67 1,064 +0.80(+1.57%)
Sep 28, 2004 50.61 50.87 50.61 50.87 1,384 +0.15(+0.30%)
Sep 27, 2004 51.00 51.00 50.72 50.72 1,277 -0.85(-1.66%)
Sep 24, 2004 51.85 51.85 51.57 51.57 2,768 -0.18(-0.34%)
Sep 23, 2004 51.49 51.75 51.47 51.75 4,897 +0.05(+0.09%)
Sep 22, 2004 51.94 51.94 51.71 51.71 425 -1.04(-1.98%)
Sep 21, 2004 52.34 52.78 52.33 52.75 5,855 +0.64(+1.23%)
Sep 20, 2004 52.01 52.24 51.90 52.11 3,939 +0.08(+0.14%)
Sep 17, 2004 52.16 52.19 52.03 52.03 1,597 +0.07(+0.13%)
Sep 16, 2004 52.30 52.30 51.97 51.97 1,597 +0.42(+0.82%)
Sep 15, 2004 51.53 51.68 51.44 51.55 1,384 -0.45(-0.87%)
Sep 14, 2004 51.93 52.18 51.75 52.00 4,045 -0.11(-0.22%)
Sep 13, 2004 52.17 52.18 52.11 52.11 2,768 +1.99(+3.97%)
Sep 10, 2004 50.12 50.12 50.12 50.12 0 +0.00(+0.00%)
Sep 09, 2004 50.18 50.18 50.07 50.12 1,809 +0.18(+0.36%)
Sep 08, 2004 50.44 50.44 49.88 49.94 3,194 -0.17(-0.34%)
Sep 07, 2004 50.33 50.33 49.91 50.11 2,022 +0.63(+1.27%)
Sep 03, 2004 50.26 50.26 49.43 49.48 3,832 -0.38(-0.75%)
Sep 02, 2004 49.72 49.86 49.69 49.86 1,384 +0.21(+0.42%)
Sep 01, 2004 49.65 49.71 49.58 49.65 2,022 +0.79(+1.61%)
Aug 31, 2004 48.44 48.86 48.44 48.86 3,406 -0.08(-0.17%)
Aug 30, 2004 49.27 49.27 48.94 48.94 2,342 -0.70(-1.40%)
Aug 27, 2004 49.40 49.69 49.36 49.64 1,064 +0.28(+0.57%)
Aug 26, 2004 49.50 49.50 49.25 49.36 1,809 -0.19(-0.38%)
Aug 25, 2004 48.97 49.55 48.91 49.55 1,277 +0.51(+1.03%)
Aug 24, 2004 49.14 49.14 48.89 49.04 2,874 -0.18(-0.36%)
Aug 23, 2004 49.48 49.53 49.21 49.22 7,346 +0.13(+0.27%)
Aug 20, 2004 48.84 49.09 48.84 49.09 851 +0.75(+1.55%)
Aug 19, 2004 48.31 48.60 48.31 48.33 1,384 +0.50(+1.04%)
Aug 18, 2004 46.97 47.84 46.97 47.84 425 +0.50(+1.05%)
Aug 17, 2004 47.50 47.50 47.23 47.34 3,087 +0.62(+1.33%)
Aug 16, 2004 46.60 46.87 46.60 46.72 11,285 +0.90(+1.97%)
Aug 13, 2004 46.11 46.11 45.82 45.82 1,597 -0.21(-0.45%)
Aug 12, 2004 46.00 46.02 46.00 46.02 958 -0.89(-1.90%)
Aug 11, 2004 46.00 46.92 46.00 46.92 11,285 -0.33(-0.70%)
Aug 10, 2004 46.54 47.24 46.48 47.24 745 +0.98(+2.11%)
Aug 09, 2004 46.36 46.40 46.27 46.27 638 -0.32(-0.69%)
Aug 06, 2004 46.96 46.96 46.59 46.59 4,684 -1.20(-2.52%)
Aug 05, 2004 48.74 48.74 47.79 47.79 425 -1.31(-2.66%)
Aug 04, 2004 48.54 49.09 48.54 49.09 851 -1.18(-2.35%)
Aug 03, 2004 50.28 50.28 50.28 50.28 0 +0.00(+0.00%)
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.