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 28, 2010 63.25 63.93 63.18 63.25 2,007 -0.55(-0.87%)
May 27, 2010 63.20 63.81 63.20 63.81 3,497 +2.08(+3.36%)
May 26, 2010 62.08 63.27 61.68 61.73 32,011 +0.39(+0.63%)
May 25, 2010 59.85 61.40 59.02 61.35 77,017 -0.21(-0.35%)
May 24, 2010 61.87 62.56 61.56 61.56 98,321 -0.56(-0.90%)
May 21, 2010 60.21 62.71 60.21 62.12 31,352 +0.80(+1.30%)
May 20, 2010 61.31 62.30 61.31 61.32 14,816 -3.00(-4.66%)
May 19, 2010 64.52 65.13 63.33 64.32 68,834 -0.51(-0.79%)
May 18, 2010 66.81 66.87 64.83 64.83 35,994 -1.07(-1.62%)
May 17, 2010 66.12 66.49 64.56 65.89 36,558 +0.71(+1.09%)
May 14, 2010 65.18 66.68 65.10 65.18 15,046 -2.26(-3.35%)
May 13, 2010 67.41 68.37 67.03 67.44 17,939 -0.03(-0.04%)
May 12, 2010 66.17 67.47 66.17 67.47 7,366 +1.68(+2.56%)
May 11, 2010 66.00 66.73 65.77 65.79 132,103 +0.71(+1.10%)
May 10, 2010 64.86 65.08 64.62 65.08 13,593 +2.69(+4.31%)
May 07, 2010 63.80 64.01 61.95 62.39 29,680 -2.15(-3.33%)
May 06, 2010 66.09 66.62 32.89 64.54 38,815 -2.08(-3.12%)
May 05, 2010 66.97 67.28 66.47 66.62 27,534 -1.15(-1.70%)
May 04, 2010 68.62 68.62 67.42 67.77 14,916 -1.88(-2.70%)
May 03, 2010 68.76 69.70 68.68 69.65 19,162 +1.13(+1.65%)
Apr 30, 2010 70.05 70.06 68.53 68.53 45,361 -1.32(-1.89%)
Apr 29, 2010 69.16 69.85 68.85 69.85 23,387 +0.99(+1.44%)
Apr 28, 2010 69.12 69.21 68.42 68.86 81,167 -0.06(-0.09%)
Apr 27, 2010 70.00 70.62 68.92 68.92 57,478 -1.44(-2.04%)
Apr 26, 2010 70.87 70.87 70.33 70.36 6,536 -0.18(-0.25%)
Apr 23, 2010 70.19 70.55 69.81 70.53 2,918 +0.56(+0.80%)
Apr 22, 2010 68.65 70.07 68.44 69.97 7,124 +0.64(+0.92%)
Apr 21, 2010 69.31 69.40 68.88 69.33 2,463 +0.36(+0.52%)
Apr 20, 2010 68.64 69.03 68.64 68.97 9,554 +0.80(+1.17%)
Apr 19, 2010 68.34 68.80 67.47 68.17 7,941 -0.48(-0.70%)
Apr 16, 2010 69.36 69.48 68.22 68.66 9,034 -0.97(-1.40%)
Apr 15, 2010 69.32 69.68 69.27 69.63 4,889 +0.40(+0.58%)
Apr 14, 2010 68.35 69.23 68.32 69.23 3,677 +1.32(+1.94%)
Apr 13, 2010 67.78 67.93 67.53 67.91 8,253 +0.11(+0.16%)
Apr 12, 2010 67.74 67.92 67.56 67.80 4,538 +0.25(+0.38%)
Apr 09, 2010 67.28 67.55 67.27 67.55 5,540 +0.12(+0.18%)
Apr 08, 2010 66.72 67.44 66.72 67.43 1,982 -0.00(-0.00%)
Apr 07, 2010 67.49 67.72 67.10 67.43 6,474 -0.35(-0.51%)
Apr 06, 2010 67.54 68.03 67.54 67.77 3,816 +0.12(+0.18%)
Apr 05, 2010 66.64 67.65 66.54 67.65 8,210 +1.48(+2.23%)
Apr 01, 2010 66.45 66.18 66.18 66.18 8,514 -0.15(-0.23%)
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%)
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.