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 (%)
Feb 29, 2008 67.34 67.34 66.23 66.51 110,300 -1.85(-2.71%)
Feb 28, 2008 68.63 68.68 67.82 68.36 104,870 -0.27(-0.40%)
Feb 27, 2008 68.40 69.40 68.33 68.63 39,180 +0.05(+0.07%)
Feb 26, 2008 68.45 69.07 67.67 68.58 78,892 +0.70(+1.03%)
Feb 25, 2008 66.71 68.19 66.66 67.89 83,257 +1.27(+1.91%)
Feb 22, 2008 66.66 66.66 65.54 66.61 63,348 -0.38(-0.56%)
Feb 21, 2008 68.79 68.79 66.95 66.99 34,681 -0.86(-1.27%)
Feb 20, 2008 67.25 68.16 66.81 67.85 34,495 +0.42(+0.63%)
Feb 19, 2008 68.67 68.67 67.43 67.43 14,053 -0.12(-0.18%)
Feb 18, 2008 67.80 67.84 61.05 67.55 0 +0.00(+0.00%)
Feb 15, 2008 67.80 67.84 61.05 67.55 20,867 -0.98(-1.43%)
Feb 14, 2008 69.51 69.55 68.20 68.53 22,251 -1.21(-1.74%)
Feb 13, 2008 69.19 69.83 68.82 69.74 30,556 +1.53(+2.24%)
Feb 12, 2008 68.35 68.99 68.02 68.21 22,784 +0.22(+0.32%)
Feb 11, 2008 67.51 68.24 66.98 67.99 46,845 +0.43(+0.64%)
Feb 08, 2008 67.50 68.23 67.16 67.56 15,437 +0.06(+0.08%)
Feb 07, 2008 66.60 67.86 66.11 67.50 28,107 +0.93(+1.40%)
Feb 06, 2008 67.95 68.26 66.57 66.57 12,137 -1.31(-1.94%)
Feb 05, 2008 68.94 69.22 67.89 67.89 27,149 -2.24(-3.20%)
Feb 04, 2008 70.49 70.51 70.08 70.13 9,475 -0.04(-0.05%)
Feb 01, 2008 69.44 70.31 69.15 70.17 12,989 +1.39(+2.02%)
Jan 31, 2008 66.49 69.15 66.49 68.78 24,807 +1.31(+1.95%)
Jan 30, 2008 67.50 69.03 67.47 67.47 19,057 -1.01(-1.48%)
Jan 29, 2008 68.31 68.49 67.82 68.48 11,498 +0.25(+0.36%)
Jan 28, 2008 66.57 68.31 66.44 68.23 26,723 +1.12(+1.66%)
Jan 25, 2008 68.32 68.73 66.99 67.12 10,646 -0.46(-0.68%)
Jan 24, 2008 67.69 68.45 67.11 67.58 34,069 +0.41(+0.62%)
Jan 23, 2008 65.64 67.28 63.65 67.17 48,655 +0.90(+1.36%)
Jan 22, 2008 63.62 67.39 63.62 66.26 44,077 -0.76(-1.14%)
Jan 21, 2008 67.82 68.47 66.52 67.02 0 +0.00(+0.00%)
Jan 18, 2008 67.82 68.47 66.52 67.02 42,800 -0.69(-1.01%)
Jan 17, 2008 69.49 69.56 67.51 67.71 13,947 -1.78(-2.55%)
Jan 16, 2008 69.37 70.23 68.41 69.49 16,076 -0.33(-0.48%)
Jan 15, 2008 70.41 70.41 69.31 69.82 7,133 -1.60(-2.24%)
Jan 14, 2008 71.25 71.45 70.83 71.42 5,642 +0.48(+0.67%)
Jan 11, 2008 71.57 71.71 70.40 70.94 8,836 -1.44(-1.99%)
Jan 10, 2008 70.28 72.45 70.28 72.38 27,255 +1.12(+1.57%)
Jan 09, 2008 70.93 71.50 69.50 71.26 38,328 +0.06(+0.08%)
Jan 08, 2008 72.94 73.86 71.20 71.20 20,761 -1.60(-2.19%)
Jan 07, 2008 73.34 73.53 72.09 72.80 41,096 -0.17(-0.23%)
Jan 04, 2008 74.25 74.38 72.97 72.97 31,727 -2.44(-3.24%)
Jan 03, 2008 75.96 76.27 75.16 75.41 60,260 -0.29(-0.38%)
Jan 02, 2008 76.84 77.20 75.39 75.70 50,359 -1.15(-1.49%)
Jan 01, 2008 77.09 77.26 76.39 76.85 18,312 +0.00(+0.00%)
Dec 31, 2007 77.09 77.26 76.39 76.85 18,312 -0.93(-1.20%)
Dec 28, 2007 78.46 78.46 77.45 77.78 14,053 +0.14(+0.18%)
Dec 27, 2007 79.04 79.27 77.59 77.64 63,561 -1.73(-2.18%)
Dec 26, 2007 78.62 79.78 78.46 79.37 92,307 +0.33(+0.42%)
Dec 24, 2007 78.79 79.17 78.60 79.04 25,658 +0.84(+1.07%)
Dec 21, 2007 78.17 78.37 77.92 78.20 26,510 +1.32(+1.72%)
Dec 20, 2007 76.37 76.88 75.38 76.88 47,804 +1.36(+1.80%)
Dec 19, 2007 75.35 75.73 74.98 75.52 16,076 +0.23(+0.31%)
Dec 18, 2007 74.91 75.46 71.08 75.28 16,609 +1.10(+1.48%)
Dec 17, 2007 75.01 75.25 74.18 74.18 17,567 -1.87(-2.46%)
Dec 14, 2007 75.91 77.16 75.91 76.05 18,844 -0.97(-1.26%)
Dec 13, 2007 76.44 77.02 76.08 77.02 41,628 -0.08(-0.10%)
Dec 12, 2007 78.79 78.79 76.38 77.09 49,507 +0.53(+0.69%)
Dec 11, 2007 79.37 79.41 76.57 76.57 110,620 -2.14(-2.72%)
Dec 10, 2007 78.55 79.17 78.41 78.71 28,107 +0.81(+1.04%)
Dec 07, 2007 78.60 78.60 77.81 77.90 5,962 -0.23(-0.29%)
Dec 06, 2007 76.47 78.20 76.47 78.13 16,183 +1.81(+2.38%)
Dec 05, 2007 76.22 76.63 75.90 76.31 10,966 +1.16(+1.55%)
Dec 04, 2007 74.59 75.55 74.59 75.15 26,405 -0.43(-0.57%)
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.