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 (%)
Mar 31, 2010 66.39 66.81 66.23 66.33 9,554 -0.08(-0.13%)
Mar 30, 2010 66.17 66.53 65.85 66.41 16,952 +0.51(+0.78%)
Mar 29, 2010 66.19 66.24 65.88 65.90 4,812 -0.00(-0.01%)
Mar 26, 2010 66.25 66.51 65.69 65.90 9,960 -0.08(-0.13%)
Mar 25, 2010 66.89 67.36 65.99 65.99 19,633 -0.41(-0.61%)
Mar 24, 2010 67.01 67.01 66.36 66.40 8,116 -0.81(-1.20%)
Mar 23, 2010 66.50 67.20 66.41 67.20 5,320 +0.82(+1.23%)
Mar 22, 2010 64.85 66.41 64.84 66.39 24,177 +1.00(+1.52%)
Mar 19, 2010 66.44 66.49 65.27 65.39 4,461 -0.84(-1.26%)
Mar 18, 2010 66.49 66.49 66.04 66.23 4,108 -0.22(-0.33%)
Mar 17, 2010 66.22 66.77 66.22 66.45 14,182 +0.40(+0.60%)
Mar 16, 2010 65.47 66.05 65.39 66.05 5,468 +0.55(+0.85%)
Mar 15, 2010 65.35 65.49 65.35 65.49 7,007 +0.10(+0.15%)
Mar 12, 2010 65.89 65.89 65.23 65.40 4,257 +0.26(+0.40%)
Mar 11, 2010 64.84 65.14 64.73 65.14 3,565 +0.10(+0.16%)
Mar 10, 2010 65.01 65.14 64.81 65.03 19,928 +0.66(+1.03%)
Mar 09, 2010 64.40 64.99 64.30 64.37 7,990 -0.05(-0.08%)
Mar 08, 2010 64.27 64.48 64.27 64.42 5,043 +0.16(+0.25%)
Mar 05, 2010 63.51 64.26 63.51 64.26 1,359 +1.27(+2.01%)
Mar 04, 2010 62.96 63.00 62.70 63.00 1,679 +0.35(+0.55%)
Mar 03, 2010 62.92 63.32 62.65 62.65 4,211 +0.05(+0.07%)
Mar 02, 2010 62.49 62.82 62.43 62.60 8,517 +0.45(+0.73%)
Mar 01, 2010 61.13 62.17 61.13 62.15 3,672 +1.29(+2.11%)
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%)
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.