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 (%)
Aug 31, 2006 64.67 64.87 64.61 64.81 3,726 +0.17(+0.26%)
Aug 30, 2006 64.06 64.72 64.06 64.64 6,707 +0.62(+0.97%)
Aug 29, 2006 63.31 64.02 62.85 64.02 5,642 +0.77(+1.22%)
Aug 28, 2006 62.71 63.29 62.71 63.25 3,300 +0.64(+1.02%)
Aug 25, 2006 62.44 62.92 62.36 62.61 3,939 +0.17(+0.27%)
Aug 24, 2006 62.69 62.83 61.94 62.44 3,726 -0.08(-0.12%)
Aug 23, 2006 63.52 63.77 62.32 62.52 15,544 -0.88(-1.39%)
Aug 22, 2006 63.31 63.66 63.12 63.40 5,642 +0.12(+0.19%)
Aug 21, 2006 63.45 63.53 63.02 63.28 29,278 -0.66(-1.03%)
Aug 18, 2006 64.04 64.06 63.16 63.93 8,410 +0.22(+0.34%)
Aug 17, 2006 63.42 64.28 63.27 63.72 11,179 +0.08(+0.13%)
Aug 16, 2006 62.96 63.63 62.66 63.63 8,623 +1.34(+2.16%)
Aug 15, 2006 61.71 62.29 61.62 62.29 10,220 +1.63(+2.69%)
Aug 14, 2006 60.92 61.51 60.64 60.66 3,406 +0.03(+0.05%)
Aug 11, 2006 60.72 60.77 60.23 60.63 3,406 -0.66(-1.07%)
Aug 10, 2006 60.21 61.29 60.16 61.29 15,863 +0.67(+1.10%)
Aug 09, 2006 61.99 61.99 60.62 60.62 25,871 -0.71(-1.16%)
Aug 08, 2006 62.08 62.38 61.30 61.33 13,521 -0.50(-0.81%)
Aug 07, 2006 61.99 62.08 61.48 61.83 13,202 -0.61(-0.98%)
Aug 04, 2006 63.87 63.90 61.82 62.44 25,658 -0.47(-0.75%)
Aug 03, 2006 61.36 63.03 61.36 62.91 11,179 +0.71(+1.15%)
Aug 02, 2006 62.02 62.46 61.99 62.20 11,924 +0.85(+1.38%)
Aug 01, 2006 61.66 61.66 61.07 61.35 13,947 -1.06(-1.70%)
Jul 31, 2006 61.99 62.53 61.92 62.41 12,137 +0.20(+0.32%)
Jul 28, 2006 61.50 62.31 61.29 62.22 27,575 +1.21(+1.99%)
Jul 27, 2006 62.46 62.46 60.96 61.00 25,871 -0.59(-0.96%)
Jul 26, 2006 61.40 62.10 60.85 61.60 33,218 -0.40(-0.65%)
Jul 25, 2006 61.41 62.35 61.16 62.00 30,023 +0.36(+0.58%)
Jul 24, 2006 60.43 61.64 60.43 61.64 19,590 +1.91(+3.19%)
Jul 21, 2006 59.98 60.07 59.35 59.74 38,328 -1.15(-1.88%)
Jul 20, 2006 63.00 63.00 60.88 60.88 4,152 -1.78(-2.85%)
Jul 19, 2006 61.39 62.97 61.39 62.67 19,057 +1.82(+2.99%)
Jul 18, 2006 61.38 61.38 59.72 60.84 28,639 +0.13(+0.22%)
Jul 17, 2006 61.52 61.52 60.55 60.71 22,571 -0.30(-0.49%)
Jul 14, 2006 61.61 61.69 60.40 61.01 48,442 -0.74(-1.20%)
Jul 13, 2006 62.16 62.82 61.76 61.76 26,297 -1.43(-2.26%)
Jul 12, 2006 64.23 64.38 63.14 63.18 16,502 -0.99(-1.54%)
Jul 11, 2006 63.58 64.29 62.90 64.17 41,735 +0.43(+0.68%)
Jul 10, 2006 64.33 64.57 63.48 63.74 17,141 -0.48(-0.75%)
Jul 07, 2006 65.01 65.14 64.00 64.22 15,224 -1.06(-1.63%)
Jul 06, 2006 65.75 65.91 65.04 65.28 10,859 -0.26(-0.40%)
Jul 05, 2006 65.94 65.94 65.18 65.54 15,437 -1.06(-1.59%)
Jul 03, 2006 66.23 66.60 66.20 66.60 10,433 +0.66(+1.00%)
Jun 30, 2006 65.83 66.22 65.41 65.94 24,061 +0.48(+0.73%)
Jun 29, 2006 63.96 65.60 63.85 65.47 14,799 +2.41(+3.83%)
Jun 28, 2006 63.23 63.23 62.47 63.05 9,688 +0.08(+0.13%)
Jun 27, 2006 64.34 64.42 62.96 62.97 26,510 -1.12(-1.74%)
Jun 26, 2006 63.85 64.13 63.81 64.08 14,160 +0.52(+0.81%)
Jun 23, 2006 62.93 63.91 62.93 63.57 10,433 +0.45(+0.71%)
Jun 22, 2006 63.42 63.42 62.82 63.12 12,137 -0.45(-0.71%)
Jun 21, 2006 62.48 63.77 62.40 63.57 11,498 +1.43(+2.30%)
Jun 20, 2006 62.61 62.89 62.14 62.14 18,418 -0.41(-0.66%)
Jun 19, 2006 63.87 63.87 62.42 62.55 30,449 -1.11(-1.74%)
Jun 16, 2006 64.20 64.20 63.37 63.66 11,285 -0.71(-1.11%)
Jun 15, 2006 63.07 64.50 62.94 64.38 19,803 +2.53(+4.08%)
Jun 14, 2006 61.93 62.34 61.29 61.85 27,042 +0.30(+0.49%)
Jun 13, 2006 62.56 63.44 61.39 61.55 49,614 -1.24(-1.97%)
Jun 12, 2006 64.24 64.39 62.78 62.79 23,210 -1.99(-3.07%)
Jun 09, 2006 65.89 65.89 64.61 64.78 19,803 -0.37(-0.56%)
Jun 08, 2006 64.89 65.15 63.26 65.15 83,257 -0.44(-0.67%)
Jun 07, 2006 66.03 66.96 65.59 65.59 31,727 -0.33(-0.50%)
Jun 06, 2006 66.07 66.19 65.14 65.92 53,127 -0.39(-0.58%)
Jun 05, 2006 68.00 68.02 66.30 66.30 21,187 -2.14(-3.13%)
Jun 02, 2006 69.07 69.07 68.00 68.44 30,130 +0.11(+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.