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 (%)
Oct 31, 2007 80.61 81.63 80.48 81.63 14,266 +1.45(+1.80%)
Oct 30, 2007 80.69 80.99 80.18 80.18 13,840 -0.63(-0.78%)
Oct 29, 2007 80.98 81.17 80.63 80.81 8,836 +0.32(+0.40%)
Oct 26, 2007 80.48 80.58 79.54 80.49 9,475 +1.58(+2.00%)
Oct 25, 2007 79.34 79.80 78.52 78.92 11,498 -0.57(-0.72%)
Oct 24, 2007 79.55 79.76 78.24 79.49 53,446 -0.86(-1.08%)
Oct 23, 2007 80.20 80.35 79.39 80.35 6,707 +0.87(+1.10%)
Oct 22, 2007 77.35 79.48 77.35 79.48 13,095 +0.89(+1.14%)
Oct 19, 2007 80.61 80.61 78.59 78.59 28,746 -2.20(-2.72%)
Oct 18, 2007 80.22 80.79 80.20 80.79 5,110 -0.02(-0.02%)
Oct 17, 2007 81.57 81.57 80.06 80.80 12,989 +0.06(+0.07%)
Oct 16, 2007 80.96 81.06 80.59 80.75 15,437 -0.39(-0.48%)
Oct 15, 2007 82.08 82.08 80.75 81.13 5,216 -0.68(-0.83%)
Oct 12, 2007 81.63 82.13 81.63 81.81 7,026 +0.86(+1.07%)
Oct 11, 2007 83.10 83.18 80.94 80.94 9,582 -1.02(-1.25%)
Oct 10, 2007 82.29 82.43 81.85 81.97 3,087 -0.45(-0.55%)
Oct 09, 2007 82.10 82.43 81.73 82.42 7,559 +0.54(+0.67%)
Oct 08, 2007 82.14 82.20 81.55 81.87 5,003 -0.32(-0.39%)
Oct 05, 2007 81.58 82.40 81.34 82.19 7,772 +1.44(+1.78%)
Oct 04, 2007 80.37 80.86 80.37 80.76 6,388 +0.35(+0.43%)
Oct 03, 2007 80.69 80.92 80.40 80.41 2,768 -0.46(-0.57%)
Oct 02, 2007 80.43 80.93 80.30 80.87 55,789 +0.62(+0.77%)
Oct 01, 2007 78.78 80.28 78.78 80.25 4,258 +1.78(+2.26%)
Sep 28, 2007 79.31 79.36 78.47 78.47 3,726 -0.67(-0.84%)
Sep 27, 2007 79.05 79.23 78.89 79.14 6,175 +0.44(+0.56%)
Sep 26, 2007 78.44 78.81 78.26 78.70 21,293 +0.68(+0.87%)
Sep 25, 2007 77.37 78.25 77.24 78.02 8,730 +0.20(+0.25%)
Sep 24, 2007 78.36 78.43 77.59 77.83 3,194 -0.39(-0.50%)
Sep 21, 2007 78.00 78.53 78.00 78.22 3,726 +0.32(+0.41%)
Sep 20, 2007 78.15 78.50 77.52 77.90 4,045 -0.62(-0.79%)
Sep 19, 2007 78.49 79.07 78.19 78.52 56,002 +1.04(+1.34%)
Sep 18, 2007 75.79 77.51 75.68 77.48 13,840 +2.12(+2.81%)
Sep 17, 2007 75.88 75.88 75.15 75.37 10,220 -0.42(-0.56%)
Sep 14, 2007 74.66 75.79 74.66 75.79 5,536 +0.27(+0.36%)
Sep 13, 2007 75.14 75.91 75.14 75.52 2,022 +0.40(+0.54%)
Sep 12, 2007 75.21 75.56 75.08 75.11 5,003 -0.05(-0.06%)
Sep 11, 2007 74.51 75.16 74.51 75.16 851 +1.04(+1.41%)
Sep 10, 2007 75.22 75.22 73.38 74.12 5,642 -0.37(-0.50%)
Sep 07, 2007 74.62 74.86 74.24 74.49 5,962 -1.47(-1.93%)
Sep 06, 2007 76.09 76.38 75.53 75.96 5,110 +0.00(+0.00%)
Sep 05, 2007 75.77 75.96 75.77 75.96 1,916 -0.67(-0.87%)
Sep 04, 2007 75.59 76.89 75.59 76.62 2,022 +1.16(+1.54%)
Aug 31, 2007 75.48 75.52 74.92 75.46 1,597 +0.86(+1.16%)
Aug 30, 2007 73.83 75.02 73.83 74.60 3,300 -0.10(-0.14%)
Aug 29, 2007 73.62 75.06 73.62 74.70 6,920 +1.39(+1.90%)
Aug 28, 2007 74.29 74.29 73.31 73.31 1,384 -1.46(-1.95%)
Aug 27, 2007 75.37 75.37 74.76 74.76 4,684 -0.81(-1.07%)
Aug 24, 2007 74.74 75.57 74.40 75.57 13,095 +0.96(+1.28%)
Aug 23, 2007 75.05 75.05 74.42 74.61 4,045 -0.95(-1.26%)
Aug 22, 2007 75.53 75.66 75.18 75.56 8,410 +0.99(+1.32%)
Aug 21, 2007 74.82 75.06 74.21 74.58 11,179 -0.09(-0.13%)
Aug 20, 2007 74.70 74.72 73.86 74.67 7,239 +0.49(+0.66%)
Aug 17, 2007 75.48 75.48 73.76 74.18 5,642 +1.59(+2.19%)
Aug 16, 2007 71.71 72.59 69.98 72.59 14,799 +0.63(+0.88%)
Aug 15, 2007 73.37 73.95 71.96 71.96 6,813 -1.07(-1.47%)
Aug 14, 2007 74.70 74.70 73.04 73.04 5,855 -1.71(-2.29%)
Aug 13, 2007 76.55 76.55 74.44 74.75 12,669 -0.73(-0.97%)
Aug 10, 2007 74.88 76.24 74.88 75.48 4,897 -0.75(-0.99%)
Aug 09, 2007 76.61 77.85 76.23 76.23 16,396 -1.17(-1.52%)
Aug 08, 2007 76.30 78.39 76.30 77.40 73,995 +2.41(+3.22%)
Aug 07, 2007 72.81 75.32 72.81 74.99 22,571 +1.52(+2.07%)
Aug 06, 2007 72.36 73.47 71.35 73.47 59,515 +0.91(+1.26%)
Aug 03, 2007 73.08 74.57 72.51 72.56 24,807 -2.01(-2.70%)
Aug 02, 2007 74.17 74.65 73.76 74.57 110,300 +0.74(+1.01%)
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.