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 26, 2010 60.80 60.91 60.21 60.86 3,916 +0.28(+0.47%)
Feb 25, 2010 59.95 60.58 59.90 60.58 2,033 +0.06(+0.10%)
Feb 24, 2010 60.32 60.74 60.32 60.52 1,420 +0.51(+0.85%)
Feb 23, 2010 60.58 60.58 59.78 60.01 108,378 -0.76(-1.25%)
Feb 22, 2010 61.05 61.05 60.70 60.77 2,426 -0.05(-0.08%)
Feb 19, 2010 60.47 60.85 60.47 60.82 343 +0.27(+0.44%)
Feb 18, 2010 60.33 60.55 60.20 60.55 4,482 +0.30(+0.50%)
Feb 17, 2010 60.26 60.27 59.98 60.25 9,027 +0.29(+0.48%)
Feb 16, 2010 59.27 59.96 59.19 59.96 2,405 +1.16(+1.96%)
Feb 12, 2010 57.91 58.81 58.81 58.81 638 +0.34(+0.58%)
Feb 11, 2010 57.28 58.47 57.28 58.47 1,071 +1.03(+1.80%)
Feb 10, 2010 57.27 57.46 56.77 57.44 7,372 +0.08(+0.13%)
Feb 09, 2010 57.28 57.51 56.96 57.36 6,375 +0.56(+0.99%)
Feb 08, 2010 56.91 57.32 56.56 56.80 3,559 -0.01(-0.02%)
Feb 05, 2010 57.06 57.06 55.98 56.81 12,927 -0.27(-0.48%)
Feb 04, 2010 58.39 58.44 57.06 57.08 11,707 -2.08(-3.51%)
Feb 03, 2010 58.94 59.35 58.68 59.15 18,648 -0.02(-0.03%)
Feb 02, 2010 58.59 59.20 58.54 59.17 7,166 +0.63(+1.07%)
Feb 01, 2010 58.00 58.63 57.96 58.54 12,873 +0.62(+1.07%)
Jan 29, 2010 58.96 59.27 57.08 57.92 93,304 -0.85(-1.45%)
Jan 28, 2010 59.18 59.18 58.12 58.78 69,483 -0.77(-1.29%)
Jan 27, 2010 59.00 59.55 58.76 59.55 6,939 +0.18(+0.30%)
Jan 26, 2010 59.32 59.75 59.07 59.37 10,146 -0.33(-0.55%)
Jan 25, 2010 59.97 59.97 59.16 59.70 17,326 +0.21(+0.36%)
Jan 22, 2010 60.61 60.61 59.33 59.48 3,471 -1.31(-2.16%)
Jan 21, 2010 61.77 61.86 60.66 60.80 10,229 -0.81(-1.31%)
Jan 20, 2010 61.54 61.61 61.06 61.61 8,050 -0.61(-0.98%)
Jan 19, 2010 61.44 62.23 61.44 62.22 15,199 +0.91(+1.49%)
Jan 15, 2010 62.31 61.30 61.30 61.30 7,878 -0.99(-1.59%)
Jan 14, 2010 62.05 62.29 62.05 62.29 1,129 +0.09(+0.15%)
Jan 13, 2010 61.49 62.20 61.19 62.20 2,371 +0.60(+0.98%)
Jan 12, 2010 61.96 62.13 61.36 61.60 3,206 -0.89(-1.43%)
Jan 11, 2010 62.85 62.85 62.29 62.49 3,582 -0.08(-0.14%)
Jan 08, 2010 62.27 62.57 62.13 62.57 1,115 +0.33(+0.52%)
Jan 07, 2010 62.26 62.31 61.90 62.25 80,460 -0.01(-0.02%)
Jan 06, 2010 62.06 62.37 62.06 62.26 3,414 +0.27(+0.44%)
Jan 05, 2010 61.91 62.26 61.78 61.99 1,748 +0.16(+0.26%)
Jan 04, 2010 61.82 61.97 61.79 61.83 1,243 +1.17(+1.94%)
Dec 31, 2009 61.36 60.66 60.66 60.66 1,916 -0.73(-1.19%)
Dec 30, 2009 61.10 61.39 61.06 61.39 2,535 -0.09(-0.14%)
Dec 29, 2009 61.33 61.56 61.33 61.48 2,637 +0.32(+0.53%)
Dec 28, 2009 61.59 61.59 61.04 61.15 13,964 -0.32(-0.52%)
Dec 24, 2009 61.25 61.47 61.25 61.47 831 +0.38(+0.61%)
Dec 23, 2009 60.74 61.29 60.63 61.10 5,022 +0.59(+0.97%)
Dec 22, 2009 60.11 60.57 60.08 60.51 1,016 +0.66(+1.10%)
Dec 21, 2009 59.94 60.06 59.76 59.86 3,993 +1.13(+1.93%)
Dec 18, 2009 58.70 58.97 58.40 58.72 6,380 +0.04(+0.06%)
Dec 17, 2009 58.94 58.94 58.36 58.68 5,275 -0.42(-0.71%)
Dec 16, 2009 59.22 59.40 59.11 59.11 1,605 +0.31(+0.53%)
Dec 15, 2009 59.24 59.24 58.79 58.80 3,271 -0.04(-0.07%)
Dec 14, 2009 58.61 58.83 57.97 58.83 2,866 +0.81(+1.39%)
Dec 11, 2009 58.33 58.33 57.89 58.03 1,511 +0.44(+0.76%)
Dec 10, 2009 58.23 58.23 57.59 57.59 2,559 -0.28(-0.48%)
Dec 09, 2009 57.38 57.92 57.32 57.87 1,451 -0.02(-0.04%)
Dec 08, 2009 57.19 58.21 57.19 57.89 4,038 -0.41(-0.71%)
Dec 07, 2009 58.23 58.54 58.12 58.30 2,160 +0.20(+0.34%)
Dec 04, 2009 58.49 58.83 57.67 58.10 9,307 +0.33(+0.57%)
Dec 03, 2009 58.36 58.36 57.73 57.77 7,677 +0.02(+0.03%)
Dec 02, 2009 57.37 58.23 57.37 57.76 3,495 +0.49(+0.85%)
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.