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 (%)
Jul 29, 2005 62.58 62.82 62.37 62.44 8,517 -0.16(-0.26%)
Jul 28, 2005 62.20 62.66 62.20 62.60 851 +0.62(+1.00%)
Jul 27, 2005 61.29 61.98 61.24 61.98 1,277 +0.40(+0.66%)
Jul 26, 2005 61.70 61.79 61.43 61.58 1,916 +0.10(+0.17%)
Jul 25, 2005 61.86 62.08 61.47 61.47 1,490 -0.09(-0.15%)
Jul 22, 2005 61.25 61.57 60.99 61.57 5,110 +0.59(+0.97%)
Jul 21, 2005 61.52 61.60 60.98 60.98 4,897 -1.01(-1.64%)
Jul 20, 2005 61.13 61.99 61.05 61.99 2,129 +0.90(+1.48%)
Jul 19, 2005 60.77 61.09 60.73 61.09 3,300 +0.54(+0.88%)
Jul 18, 2005 60.58 60.58 60.37 60.55 958 -0.33(-0.54%)
Jul 15, 2005 60.27 60.92 60.27 60.88 851 +0.17(+0.28%)
Jul 14, 2005 61.22 61.22 60.48 60.71 2,448 -0.45(-0.74%)
Jul 13, 2005 61.04 61.17 61.04 61.16 2,768 -0.36(-0.58%)
Jul 12, 2005 61.45 61.73 61.25 61.52 5,003 +0.01(+0.02%)
Jul 11, 2005 60.86 61.55 60.86 61.51 14,373 +1.33(+2.22%)
Jul 08, 2005 59.55 60.18 59.55 60.18 1,703 +0.73(+1.23%)
Jul 07, 2005 58.74 59.52 58.56 59.45 2,981 +0.17(+0.29%)
Jul 06, 2005 59.87 59.93 59.28 59.28 1,597 -0.18(-0.30%)
Jul 05, 2005 58.75 59.57 58.75 59.45 1,064 +0.93(+1.59%)
Jul 01, 2005 58.60 58.68 58.52 58.52 958 -0.67(-1.13%)
Jun 30, 2005 58.83 59.19 58.82 59.19 15,437 +0.46(+0.78%)
Jun 29, 2005 58.82 58.87 58.66 58.73 1,171 -0.02(-0.03%)
Jun 28, 2005 57.88 58.75 57.88 58.75 2,661 +1.20(+2.09%)
Jun 27, 2005 57.72 57.73 57.32 57.55 4,365 -0.23(-0.39%)
Jun 24, 2005 58.45 58.45 57.60 57.77 6,707 -0.71(-1.22%)
Jun 23, 2005 59.16 59.16 58.46 58.49 3,300 -0.48(-0.81%)
Jun 22, 2005 59.27 59.27 58.97 58.97 745 -0.09(-0.16%)
Jun 21, 2005 59.39 59.39 58.97 59.06 7,133 -0.17(-0.29%)
Jun 20, 2005 59.14 59.23 58.97 59.23 3,406 -0.09(-0.16%)
Jun 17, 2005 59.50 59.71 59.14 59.32 3,087 -0.07(-0.11%)
Jun 16, 2005 59.04 59.41 58.98 59.39 4,365 +1.47(+2.53%)
Jun 15, 2005 58.52 58.52 57.92 57.92 1,916 -0.34(-0.58%)
Jun 14, 2005 58.17 58.31 58.05 58.26 2,448 +0.23(+0.39%)
Jun 13, 2005 57.90 58.25 57.90 58.04 4,578 +0.35(+0.60%)
Jun 10, 2005 57.66 57.84 57.66 57.69 3,939 -0.05(-0.08%)
Jun 09, 2005 57.75 57.75 57.64 57.74 851 +0.74(+1.30%)
Jun 08, 2005 57.59 57.59 56.99 56.99 2,235 -0.54(-0.93%)
Jun 07, 2005 57.95 58.30 57.53 57.53 6,388 -0.03(-0.05%)
Jun 06, 2005 57.40 57.56 57.24 57.56 1,809 +0.12(+0.21%)
Jun 03, 2005 57.73 57.78 57.33 57.44 5,642 -0.52(-0.89%)
Jun 02, 2005 57.79 57.95 57.70 57.95 4,152 +0.27(+0.47%)
Jun 01, 2005 57.89 57.89 57.24 57.68 20,548 +0.29(+0.51%)
May 31, 2005 57.48 57.48 57.15 57.39 1,703 +0.09(+0.16%)
May 27, 2005 57.20 57.41 56.91 57.29 7,346 +0.09(+0.16%)
May 26, 2005 56.58 57.20 56.58 57.20 4,471 +0.91(+1.62%)
May 25, 2005 56.43 56.43 56.07 56.29 2,342 -0.50(-0.88%)
May 24, 2005 56.35 56.79 56.35 56.79 2,022 +0.11(+0.20%)
May 23, 2005 56.38 56.79 56.38 56.67 3,619 +0.46(+0.82%)
May 20, 2005 56.04 56.21 55.98 56.21 2,129 -0.21(-0.37%)
May 19, 2005 56.17 56.42 56.16 56.42 1,916 +0.56(+1.01%)
May 18, 2005 55.23 55.93 55.19 55.86 3,939 +1.39(+2.55%)
May 17, 2005 54.04 54.47 54.04 54.47 2,129 -0.03(-0.05%)
May 16, 2005 54.03 54.50 53.89 54.50 3,087 +0.72(+1.34%)
May 13, 2005 53.98 54.20 53.39 53.77 10,007 -0.10(-0.19%)
May 12, 2005 54.84 54.84 53.88 53.88 4,578 -0.66(-1.21%)
May 11, 2005 54.26 54.53 53.73 54.53 8,517 +0.05(+0.09%)
May 10, 2005 54.50 54.76 54.49 54.49 7,452 -0.44(-0.80%)
May 09, 2005 54.62 54.98 54.36 54.93 4,258 +0.48(+0.88%)
May 06, 2005 54.61 54.68 54.34 54.45 5,003 +0.27(+0.50%)
May 05, 2005 54.54 54.58 53.98 54.18 5,642 +0.17(+0.31%)
May 04, 2005 53.81 54.01 53.72 54.01 1,384 +0.59(+1.11%)
May 03, 2005 53.40 53.75 53.16 53.42 10,540 +0.21(+0.39%)
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.