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 (%)
Mar 31, 2009 42.37 43.16 41.53 41.95 12,881 +0.57(+1.39%)
Mar 30, 2009 41.48 41.48 40.81 41.37 7,918 -2.25(-5.15%)
Mar 26, 2009 42.52 43.62 42.36 43.62 12,408 +1.74(+4.15%)
Mar 25, 2009 41.73 42.35 40.57 41.88 11,240 +0.56(+1.36%)
Mar 24, 2009 41.77 41.95 41.09 41.32 29,832 -0.67(-1.61%)
Mar 23, 2009 40.59 41.99 40.59 41.99 7,960 +2.38(+6.02%)
Mar 20, 2009 40.81 40.81 39.58 39.61 5,573 -1.11(-2.73%)
Mar 19, 2009 41.60 41.60 40.63 40.72 13,367 -0.20(-0.49%)
Mar 18, 2009 39.98 41.36 39.64 40.92 13,541 +0.97(+2.42%)
Mar 17, 2009 38.39 39.96 38.38 39.96 53,109 +1.35(+3.51%)
Mar 16, 2009 39.78 39.78 38.60 38.60 12,376 -0.80(-2.02%)
Mar 13, 2009 39.40 39.40 38.79 39.40 0 +0.65(+1.67%)
Mar 12, 2009 36.92 38.75 36.92 38.75 1,885 +2.05(+5.59%)
Mar 11, 2009 37.04 37.33 36.59 36.70 3,677 +0.06(+0.17%)
Mar 10, 2009 35.10 36.64 35.10 36.64 6,901 +2.05(+5.91%)
Mar 09, 2009 34.55 35.53 34.55 34.59 7,236 -0.51(-1.44%)
Mar 06, 2009 35.27 35.81 34.44 35.10 0 -0.25(-0.72%)
Mar 05, 2009 35.58 35.64 35.35 35.35 1,368 -1.39(-3.78%)
Mar 04, 2009 36.63 36.90 36.44 36.74 5,058 +0.54(+1.50%)
Mar 02, 2009 37.54 37.62 36.18 36.20 8,487 -2.15(-5.61%)
Feb 27, 2009 37.95 38.88 37.95 38.35 0 -0.49(-1.26%)
Feb 26, 2009 39.88 40.00 38.76 38.84 12,642 -0.70(-1.76%)
Feb 25, 2009 40.07 40.07 39.10 39.53 20,865 -0.73(-1.82%)
Feb 24, 2009 39.27 40.32 39.11 40.27 16,289 +1.19(+3.05%)
Feb 23, 2009 40.59 40.59 38.90 39.07 6,220 -1.15(-2.87%)
Feb 20, 2009 40.06 40.54 39.61 40.23 13,418 -0.85(-2.07%)
Feb 19, 2009 41.67 41.78 40.86 41.08 6,467 -0.24(-0.58%)
Feb 18, 2009 41.68 41.81 41.16 41.32 6,354 -0.41(-0.99%)
Feb 17, 2009 41.82 42.29 41.51 41.73 6,517 -1.93(-4.41%)
Feb 13, 2009 43.30 43.83 43.23 43.66 12,229 +0.73(+1.71%)
Feb 12, 2009 42.55 42.99 42.29 42.92 7,978 +0.10(+0.24%)
Feb 11, 2009 43.21 43.26 42.27 42.82 16,732 -0.06(-0.13%)
Feb 10, 2009 44.30 44.96 42.64 42.88 6,959 -1.43(-3.23%)
Feb 09, 2009 44.22 44.63 43.90 44.31 7,530 -0.38(-0.86%)
Feb 06, 2009 43.90 44.69 43.90 44.69 7,795 +1.12(+2.57%)
Feb 05, 2009 42.56 43.62 42.56 43.57 7,445 +0.73(+1.71%)
Feb 04, 2009 42.67 43.36 42.67 42.84 2,761 +0.12(+0.29%)
Feb 03, 2009 42.47 43.01 42.11 42.72 21,835 +0.31(+0.74%)
Feb 02, 2009 41.57 42.41 41.49 42.40 11,869 +0.39(+0.93%)
Jan 30, 2009 42.62 42.62 41.98 42.01 0 -0.78(-1.82%)
Jan 29, 2009 43.68 43.73 42.79 42.79 2,834 -1.37(-3.11%)
Jan 28, 2009 44.09 44.52 44.05 44.16 1,770 +1.21(+2.82%)
Jan 27, 2009 43.28 43.28 42.59 42.95 10,718 +0.48(+1.13%)
Jan 26, 2009 41.85 43.29 41.85 42.47 27,244 +0.40(+0.96%)
Jan 23, 2009 41.51 42.68 41.51 42.07 10,358 +0.10(+0.25%)
Jan 22, 2009 42.12 42.73 41.40 41.97 4,892 -0.66(-1.54%)
Jan 21, 2009 41.57 42.71 41.01 42.62 10,632 +1.05(+2.53%)
Jan 20, 2009 43.21 43.21 41.27 41.57 15,216 -2.04(-4.67%)
Jan 16, 2009 43.33 43.73 42.48 43.61 9,655 +0.49(+1.13%)
Jan 15, 2009 41.56 43.16 41.21 43.12 4,564 +0.84(+1.98%)
Jan 14, 2009 42.95 42.99 42.22 42.28 7,483 -1.77(-4.01%)
Jan 13, 2009 43.79 44.27 43.52 44.05 22,110 +0.44(+1.01%)
Jan 12, 2009 44.34 44.34 43.38 43.61 8,095 -1.34(-2.99%)
Jan 09, 2009 46.15 46.15 44.67 44.95 14,560 -0.85(-1.87%)
Jan 08, 2009 45.69 46.11 45.61 45.81 7,338 -0.22(-0.47%)
Jan 07, 2009 46.45 46.81 45.76 46.02 13,818 -1.68(-3.52%)
Jan 06, 2009 47.54 48.15 47.04 47.70 12,638 +0.94(+2.01%)
Jan 05, 2009 46.43 46.97 45.94 46.77 12,652 +0.05(+0.10%)
Jan 02, 2009 45.73 46.76 45.38 46.72 0 +0.98(+2.14%)
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.