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 30, 2008 72.51 73.13 72.44 72.94 25,778 +0.36(+0.49%)
May 29, 2008 72.17 73.21 72.17 72.59 20,502 +0.58(+0.81%)
May 28, 2008 72.11 72.11 71.23 72.00 25,976 +0.58(+0.82%)
May 27, 2008 70.84 71.52 70.76 71.42 16,723 +0.84(+1.18%)
May 26, 2008 71.04 71.04 70.11 70.58 0 +0.00(+0.00%)
May 23, 2008 71.04 71.04 70.11 70.58 13,847 -0.70(-0.99%)
May 22, 2008 71.37 71.66 71.01 71.29 52,751 +0.35(+0.49%)
May 21, 2008 72.28 72.61 70.77 70.94 39,797 -0.92(-1.28%)
May 20, 2008 72.46 72.46 71.29 71.86 12,830 -0.43(-0.60%)
May 19, 2008 72.01 73.05 72.01 72.29 2,824 +0.20(+0.27%)
May 16, 2008 71.82 72.10 71.40 72.10 4,533 +0.08(+0.10%)
May 15, 2008 71.68 72.08 71.43 72.02 3,908 +0.58(+0.82%)
May 14, 2008 71.89 72.43 71.44 71.44 2,375 -0.05(-0.07%)
May 13, 2008 70.16 71.52 70.16 71.49 3,758 +0.67(+0.94%)
May 12, 2008 70.00 70.83 70.00 70.82 4,976 +1.00(+1.43%)
May 09, 2008 68.96 69.82 68.86 69.82 3,131 +0.23(+0.32%)
May 08, 2008 69.50 69.71 69.20 69.60 2,976 +0.33(+0.47%)
May 07, 2008 70.46 70.54 69.27 69.27 8,743 -1.19(-1.69%)
May 06, 2008 70.11 70.47 69.47 70.46 2,217 +0.80(+1.15%)
May 05, 2008 68.99 69.81 68.99 69.65 9,953 -0.13(-0.19%)
May 02, 2008 70.33 70.33 69.42 69.79 1,945 -0.11(-0.16%)
May 01, 2008 69.08 69.90 69.08 69.90 1,427 +1.31(+1.92%)
Apr 30, 2008 69.22 70.15 68.35 68.58 17,433 -0.19(-0.27%)
Apr 29, 2008 69.12 69.19 68.52 68.77 11,087 -0.60(-0.87%)
Apr 28, 2008 69.19 69.57 68.91 69.37 12,327 +0.20(+0.29%)
Apr 25, 2008 69.42 69.42 68.45 69.18 5,334 +0.54(+0.79%)
Apr 24, 2008 68.59 69.05 67.40 68.63 5,015 +0.80(+1.18%)
Apr 23, 2008 68.11 68.11 67.53 67.83 1,862 +0.38(+0.56%)
Apr 22, 2008 68.39 68.39 66.86 67.46 13,318 -1.13(-1.64%)
Apr 21, 2008 68.42 68.87 68.31 68.58 8,856 -0.02(-0.03%)
Apr 18, 2008 68.60 68.82 68.32 68.60 17,039 +1.25(+1.85%)
Apr 17, 2008 67.72 67.82 67.31 67.35 3,385 -0.60(-0.88%)
Apr 16, 2008 66.74 67.97 66.56 67.95 3,981 +1.86(+2.81%)
Apr 15, 2008 65.89 66.10 65.54 66.09 6,545 +0.20(+0.30%)
Apr 14, 2008 65.89 66.36 65.84 65.90 7,469 -0.07(-0.10%)
Apr 11, 2008 67.07 67.19 65.87 65.96 8,623 -2.02(-2.97%)
Apr 10, 2008 66.46 68.15 66.46 67.98 9,049 +0.63(+0.94%)
Apr 09, 2008 67.25 67.35 67.22 67.35 1,384 -0.76(-1.11%)
Apr 08, 2008 67.50 68.31 67.50 68.11 26,829 +0.02(+0.03%)
Apr 07, 2008 69.08 69.08 67.99 68.09 4,471 -0.17(-0.25%)
Apr 04, 2008 68.03 68.61 67.61 68.26 5,962 +0.52(+0.76%)
Apr 03, 2008 67.68 68.07 67.28 67.74 4,897 +0.05(+0.07%)
Apr 02, 2008 67.84 68.08 67.37 67.69 11,179 +0.28(+0.42%)
Apr 01, 2008 66.01 67.41 66.01 67.41 63,029 +1.75(+2.66%)
Mar 31, 2008 65.21 65.89 65.20 65.66 43,864 +0.38(+0.58%)
Mar 28, 2008 66.10 66.46 65.29 65.29 39,073 -0.72(-1.10%)
Mar 27, 2008 67.32 67.32 66.01 66.01 53,021 -0.84(-1.25%)
Mar 26, 2008 66.34 66.85 66.09 66.85 37,263 +0.15(+0.23%)
Mar 25, 2008 66.69 66.71 66.03 66.70 34,389 +0.26(+0.40%)
Mar 24, 2008 65.06 66.73 65.06 66.43 46,100 +2.48(+3.87%)
Mar 21, 2008 63.38 63.99 62.50 63.96 59,728 +0.00(+0.00%)
Mar 20, 2008 63.38 63.99 62.50 63.96 59,728 +1.20(+1.91%)
Mar 19, 2008 65.12 65.18 62.76 62.76 25,765 -1.68(-2.61%)
Mar 18, 2008 63.18 64.63 62.86 64.44 108,065 +2.86(+4.64%)
Mar 17, 2008 61.88 62.28 61.29 61.59 52,382 -1.42(-2.25%)
Mar 14, 2008 64.71 64.87 62.31 63.00 121,586 -1.63(-2.53%)
Mar 13, 2008 62.26 64.82 62.26 64.64 81,873 +1.16(+1.82%)
Mar 12, 2008 64.03 64.53 63.48 63.48 16,609 -0.38(-0.59%)
Mar 11, 2008 63.62 63.86 62.31 63.86 81,873 +2.20(+3.56%)
Mar 10, 2008 63.38 63.49 61.60 61.66 105,296 -2.03(-3.19%)
Mar 07, 2008 63.64 64.68 63.19 63.69 116,688 -0.49(-0.76%)
Mar 06, 2008 66.12 66.12 64.18 64.18 72,930 -1.94(-2.94%)
Mar 05, 2008 65.80 66.46 65.52 66.12 68,991 +0.52(+0.79%)
Mar 04, 2008 64.85 65.77 64.58 65.61 79,425 -0.10(-0.16%)
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.