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 30, 2012 88.83 88.83 88.11 88.68 5,585 +0.18(+0.20%)
Mar 29, 2012 88.02 88.63 87.43 88.50 5,363 -0.07(-0.07%)
Mar 28, 2012 89.65 89.78 88.01 88.57 11,304 -0.73(-0.82%)
Mar 27, 2012 89.83 89.97 89.30 89.30 3,943 -0.43(-0.47%)
Mar 26, 2012 89.13 89.92 89.07 89.72 4,461 +1.63(+1.85%)
Mar 23, 2012 87.35 88.10 86.78 88.10 5,908 +0.78(+0.90%)
Mar 22, 2012 87.08 87.49 86.81 87.31 5,962 -0.71(-0.81%)
Mar 21, 2012 88.13 88.36 87.61 88.02 3,137 +0.22(+0.25%)
Mar 20, 2012 87.92 88.05 87.37 87.80 7,861 -0.93(-1.04%)
Mar 19, 2012 87.87 89.20 87.87 88.73 3,145 +0.71(+0.80%)
Mar 16, 2012 88.22 88.22 87.91 88.02 2,850 -0.09(-0.10%)
Mar 15, 2012 87.40 88.19 87.23 88.10 6,980 +0.73(+0.83%)
Mar 14, 2012 88.18 88.31 87.02 87.38 5,642 -0.80(-0.91%)
Mar 13, 2012 87.33 88.18 86.91 88.18 7,465 +1.66(+1.92%)
Mar 12, 2012 86.99 87.25 86.35 86.52 4,887 -0.30(-0.35%)
Mar 09, 2012 85.82 87.31 85.82 86.82 12,141 +1.23(+1.43%)
Mar 08, 2012 85.07 85.70 84.72 85.59 2,978 +1.11(+1.31%)
Mar 07, 2012 84.17 84.58 83.90 84.49 3,873 +0.77(+0.91%)
Mar 06, 2012 84.38 84.38 83.46 83.72 9,387 -1.72(-2.01%)
Mar 05, 2012 85.50 85.66 85.00 85.44 8,252 -0.37(-0.43%)
Mar 02, 2012 87.20 87.23 85.81 85.81 5,373 -1.42(-1.62%)
Mar 01, 2012 86.86 87.78 86.82 87.23 2,948 +0.78(+0.91%)
Feb 29, 2012 87.84 88.09 86.44 86.44 9,374 -1.23(-1.40%)
Feb 28, 2012 88.02 88.30 87.25 87.67 7,160 -0.40(-0.45%)
Feb 27, 2012 86.96 88.36 86.90 88.07 7,091 +0.20(+0.23%)
Feb 24, 2012 87.89 88.14 87.54 87.86 12,002 +0.11(+0.12%)
Feb 23, 2012 86.53 87.76 86.38 87.76 4,327 +1.38(+1.60%)
Feb 22, 2012 86.53 86.84 86.29 86.38 2,073 -0.38(-0.44%)
Feb 21, 2012 87.64 87.72 86.73 86.76 6,107 -0.71(-0.82%)
Feb 17, 2012 88.22 88.22 87.34 87.47 23,705 -0.20(-0.23%)
Feb 16, 2012 86.36 87.70 86.30 87.67 5,677 +1.43(+1.65%)
Feb 15, 2012 86.98 86.98 86.02 86.24 7,279 -0.56(-0.64%)
Feb 14, 2012 86.75 86.80 86.43 86.80 39,855 -0.30(-0.35%)
Feb 13, 2012 86.89 87.19 86.54 87.10 10,402 +1.14(+1.33%)
Feb 10, 2012 86.24 86.24 83.76 85.96 4,361 -1.26(-1.44%)
Feb 09, 2012 87.19 87.33 86.78 87.22 11,992 -0.08(-0.10%)
Feb 08, 2012 86.75 87.40 86.75 87.30 23,001 -0.18(-0.20%)
Feb 07, 2012 87.41 87.48 87.22 87.48 770 +0.20(+0.23%)
Feb 06, 2012 87.44 87.68 87.25 87.28 4,200 -0.38(-0.43%)
Feb 03, 2012 87.32 87.90 87.26 87.66 8,213 +1.76(+2.05%)
Feb 02, 2012 85.71 86.33 85.60 85.90 9,095 +0.47(+0.55%)
Feb 01, 2012 84.31 85.51 84.08 85.43 4,291 +1.65(+1.97%)
Jan 31, 2012 84.42 84.42 83.31 83.78 9,057 +0.05(+0.06%)
Jan 30, 2012 83.90 84.14 83.59 83.73 2,728 -0.83(-0.98%)
Jan 27, 2012 83.41 84.65 83.41 84.56 6,404 +0.90(+1.07%)
Jan 26, 2012 84.45 84.45 83.55 83.66 3,021 -0.35(-0.42%)
Jan 25, 2012 83.45 84.21 83.22 84.01 4,890 +0.86(+1.03%)
Jan 24, 2012 82.98 83.29 82.98 83.15 1,835 +0.34(+0.41%)
Jan 23, 2012 83.58 83.58 82.50 82.81 30,939 -0.41(-0.49%)
Jan 20, 2012 83.25 83.33 82.84 83.22 3,081 +0.04(+0.05%)
Jan 19, 2012 82.96 83.46 82.87 83.18 9,495 +0.72(+0.87%)
Jan 18, 2012 81.12 82.47 81.01 82.47 9,689 +1.48(+1.83%)
Jan 17, 2012 81.56 81.77 80.98 80.98 7,924 +0.26(+0.32%)
Jan 13, 2012 80.60 80.97 80.27 80.73 5,268 -0.54(-0.66%)
Jan 12, 2012 81.21 81.32 80.64 81.27 2,716 +0.52(+0.65%)
Jan 11, 2012 80.07 80.74 80.07 80.74 3,386 +0.38(+0.48%)
Jan 10, 2012 80.41 80.72 80.20 80.36 3,759 +0.82(+1.03%)
Jan 09, 2012 79.52 79.70 79.00 79.54 3,748 +0.37(+0.47%)
Jan 06, 2012 78.79 79.59 78.79 79.17 1,528 -0.19(-0.24%)
Jan 05, 2012 78.14 79.44 77.86 79.36 4,771 +0.62(+0.79%)
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.