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 28, 2013 100.37 100.37 100.02 100.25 2,009 +0.04(+0.04%)
Mar 27, 2013 99.73 100.21 99.65 100.21 1,641 +0.42(+0.42%)
Mar 26, 2013 99.69 99.79 99.48 99.79 417 +0.42(+0.42%)
Mar 25, 2013 99.64 99.78 99.05 99.37 2,215 -0.36(-0.36%)
Mar 22, 2013 99.77 99.77 99.70 99.73 543 +0.18(+0.19%)
Mar 21, 2013 99.58 99.95 99.54 99.54 3,819 -0.55(-0.55%)
Mar 20, 2013 99.79 100.13 99.79 100.09 2,207 +0.99(+1.00%)
Mar 19, 2013 100.25 100.25 98.53 99.10 1,207 -0.90(-0.90%)
Mar 18, 2013 99.55 100.25 99.55 100.01 6,787 -0.77(-0.77%)
Mar 15, 2013 100.72 100.78 100.46 100.78 578 +0.05(+0.05%)
Mar 14, 2013 100.72 100.72 100.59 100.72 980 +0.66(+0.66%)
Mar 13, 2013 99.59 100.19 99.59 100.06 2,167 +0.34(+0.34%)
Mar 12, 2013 99.86 99.86 99.42 99.72 959 -0.16(-0.16%)
Mar 11, 2013 99.79 100.00 99.79 99.89 1,027 +0.04(+0.04%)
Mar 08, 2013 99.74 99.87 97.72 99.85 7,608 +1.14(+1.15%)
Mar 07, 2013 98.73 98.85 98.60 98.71 1,430 +0.08(+0.08%)
Mar 06, 2013 98.29 98.63 98.29 98.63 2,468 +0.52(+0.53%)
Mar 05, 2013 97.86 98.18 96.75 98.11 1,049 +1.35(+1.40%)
Mar 04, 2013 96.75 96.75 96.75 96.75 200 -0.18(-0.18%)
Mar 01, 2013 95.67 96.95 95.27 96.93 3,462 +0.22(+0.23%)
Feb 28, 2013 96.44 96.72 96.44 96.71 651 +0.05(+0.05%)
Feb 27, 2013 95.04 96.70 95.04 96.66 3,477 +1.60(+1.68%)
Feb 26, 2013 95.33 95.33 94.74 95.06 887 -0.27(-0.28%)
Feb 25, 2013 97.26 97.26 95.32 95.32 2,696 -1.18(-1.22%)
Feb 22, 2013 96.43 96.52 96.28 96.50 950 +1.21(+1.27%)
Feb 21, 2013 96.55 96.55 94.73 95.29 5,181 -1.92(-1.97%)
Feb 20, 2013 98.76 98.76 97.21 97.21 2,673 -1.26(-1.28%)
Feb 19, 2013 97.91 98.49 97.84 98.48 15,584 +0.66(+0.67%)
Feb 15, 2013 97.78 97.94 97.78 97.82 1,830 -0.12(-0.12%)
Feb 14, 2013 97.48 97.94 97.48 97.94 2,515 +1.02(+1.06%)
Feb 13, 2013 97.21 97.21 96.76 96.91 4,595 -0.17(-0.18%)
Feb 12, 2013 97.09 97.31 96.78 97.08 6,351 +0.43(+0.45%)
Feb 11, 2013 96.75 96.75 96.59 96.65 805 -0.51(-0.52%)
Feb 08, 2013 96.86 97.16 96.86 97.16 871 +0.73(+0.76%)
Feb 07, 2013 96.05 96.43 95.80 96.43 3,378 +0.30(+0.31%)
Feb 06, 2013 95.82 96.62 95.82 96.13 2,399 +0.75(+0.78%)
Feb 04, 2013 95.90 96.04 95.36 95.38 2,673 -1.08(-1.12%)
Feb 01, 2013 95.89 96.66 95.87 96.46 3,995 +1.27(+1.33%)
Jan 31, 2013 94.81 95.26 94.79 95.19 17,365 +0.52(+0.55%)
Jan 30, 2013 95.70 95.70 94.67 94.67 18,691 -0.86(-0.90%)
Jan 29, 2013 95.56 95.80 95.47 95.53 1,239 -0.32(-0.34%)
Jan 28, 2013 95.73 96.13 95.73 95.86 827 -0.20(-0.20%)
Jan 25, 2013 95.55 96.12 95.55 96.05 2,146 +1.15(+1.21%)
Jan 24, 2013 94.64 95.80 94.64 94.90 12,117 +0.24(+0.26%)
Jan 23, 2013 95.02 95.18 94.66 94.66 2,474 -0.36(-0.38%)
Jan 22, 2013 94.64 95.09 94.48 95.02 4,644 +0.58(+0.61%)
Jan 18, 2013 94.13 94.44 94.07 94.44 2,210 +0.12(+0.13%)
Jan 17, 2013 94.19 94.47 94.19 94.32 2,689 +0.74(+0.79%)
Jan 16, 2013 93.69 93.73 93.30 93.58 3,080 -0.29(-0.31%)
Jan 15, 2013 92.81 93.87 92.81 93.87 1,999 +0.72(+0.77%)
Jan 14, 2013 93.21 93.21 93.10 93.15 630 -0.02(-0.03%)
Jan 11, 2013 92.98 93.18 92.98 93.18 442 -0.12(-0.13%)
Jan 10, 2013 93.07 93.29 92.76 93.29 1,444 +0.31(+0.33%)
Jan 09, 2013 92.75 92.98 92.75 92.98 1,076 +0.27(+0.30%)
Jan 07, 2013 92.62 92.71 92.71 92.71 2,401 +0.17(+0.19%)
Jan 04, 2013 92.33 92.73 88.10 92.53 3,849 +0.64(+0.70%)
Jan 03, 2013 92.54 92.65 91.89 91.89 2,610 -0.51(-0.55%)
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.