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 (%)
Nov 30, 2012 87.02 87.23 87.02 87.15 2,332 -0.19(-0.22%)
Nov 29, 2012 87.25 87.56 87.24 87.34 1,380 +0.80(+0.92%)
Nov 28, 2012 85.69 86.54 85.13 86.54 1,912 +0.23(+0.27%)
Nov 27, 2012 86.34 86.76 86.31 86.31 3,009 -0.02(-0.02%)
Nov 26, 2012 85.87 86.33 85.86 86.33 4,251 +0.16(+0.19%)
Nov 23, 2012 85.91 86.17 85.81 86.17 947 +1.06(+1.25%)
Nov 21, 2012 85.10 85.10 85.10 85.10 210 +0.65(+0.77%)
Nov 20, 2012 84.56 84.79 84.40 84.45 3,212 -0.21(-0.25%)
Nov 19, 2012 84.08 84.67 84.08 84.67 3,898 +1.54(+1.85%)
Nov 16, 2012 82.28 83.35 81.80 83.13 6,808 +0.85(+1.04%)
Nov 15, 2012 82.65 82.65 81.13 82.28 9,828 -0.49(-0.59%)
Nov 14, 2012 84.40 84.75 82.76 82.76 6,372 -1.46(-1.74%)
Nov 13, 2012 84.51 84.85 84.23 84.23 1,102 -0.58(-0.69%)
Nov 12, 2012 85.18 85.21 84.69 84.81 992 -0.17(-0.20%)
Nov 09, 2012 84.33 85.54 84.33 84.98 6,122 +0.07(+0.08%)
Nov 08, 2012 85.65 85.71 84.64 84.91 3,634 -1.11(-1.29%)
Nov 07, 2012 86.39 86.53 85.43 86.02 14,588 -1.36(-1.55%)
Nov 06, 2012 87.18 87.57 87.03 87.37 11,985 +1.00(+1.15%)
Nov 05, 2012 85.92 86.61 85.92 86.38 2,640 -0.12(-0.14%)
Nov 02, 2012 88.06 88.06 86.50 86.50 8,531 -1.20(-1.36%)
Nov 01, 2012 86.82 87.76 86.82 87.70 2,441 +1.16(+1.34%)
Oct 31, 2012 85.94 86.53 85.94 86.53 9,396 +0.85(+0.99%)
Oct 26, 2012 87.04 85.68 85.68 85.68 2,527 -1.05(-1.22%)
Oct 25, 2012 87.58 87.58 86.28 86.74 3,814 +0.21(+0.24%)
Oct 24, 2012 86.66 86.79 86.53 86.53 7,640 -0.71(-0.81%)
Oct 23, 2012 86.71 87.23 86.21 87.23 2,524 -0.43(-0.49%)
Oct 19, 2012 89.96 89.96 87.46 87.67 4,013 -1.56(-1.75%)
Oct 18, 2012 89.61 89.61 89.20 89.23 5,217 -0.73(-0.81%)
Oct 17, 2012 89.81 90.33 89.63 89.96 5,160 +0.67(+0.75%)
Oct 16, 2012 89.11 89.41 89.05 89.29 3,481 +0.74(+0.83%)
Oct 15, 2012 88.27 88.55 88.21 88.55 1,100 +0.43(+0.48%)
Oct 12, 2012 88.59 88.91 87.97 88.12 10,793 -0.46(-0.51%)
Oct 11, 2012 88.87 89.03 88.51 88.58 1,710 +0.50(+0.57%)
Oct 10, 2012 88.52 88.72 88.08 88.08 1,338 -0.38(-0.43%)
Oct 09, 2012 89.16 89.16 88.46 88.46 1,765 -1.26(-1.40%)
Oct 08, 2012 89.61 89.72 89.61 89.72 1,066 -0.54(-0.59%)
Oct 05, 2012 91.07 91.47 90.20 90.25 1,954 -0.18(-0.20%)
Oct 04, 2012 90.42 90.43 89.56 90.43 1,290 +0.56(+0.62%)
Oct 03, 2012 89.61 90.34 89.61 89.87 2,106 +0.08(+0.08%)
Oct 02, 2012 89.62 89.80 89.45 89.80 683 +0.15(+0.17%)
Oct 01, 2012 90.03 90.14 89.64 89.64 1,434 -0.50(-0.55%)
Sep 28, 2012 89.94 90.14 89.80 90.14 405 +0.19(+0.21%)
Sep 27, 2012 89.11 89.95 89.06 89.95 1,083 +1.36(+1.54%)
Sep 26, 2012 89.58 89.58 88.59 88.59 1,248 -0.87(-0.97%)
Sep 25, 2012 91.33 91.41 89.45 89.45 2,006 -1.29(-1.42%)
Sep 24, 2012 91.13 91.37 90.59 90.75 4,428 -0.83(-0.91%)
Sep 21, 2012 92.00 92.00 91.58 91.58 3,687 +0.31(+0.34%)
Sep 20, 2012 91.34 91.35 90.96 91.27 5,756 -0.60(-0.65%)
Sep 19, 2012 91.76 92.06 91.76 91.86 2,686 +0.03(+0.03%)
Sep 18, 2012 92.13 92.15 91.63 91.84 2,322 -0.35(-0.38%)
Sep 17, 2012 92.37 92.39 91.84 92.19 9,252 -0.37(-0.40%)
Sep 14, 2012 91.96 93.12 91.96 92.56 2,775 +0.92(+1.00%)
Sep 13, 2012 90.88 92.01 87.20 91.64 11,945 +0.85(+0.93%)
Sep 12, 2012 90.41 90.79 90.22 90.79 19,531 +0.54(+0.60%)
Sep 11, 2012 90.26 90.67 90.14 90.25 4,676 -0.05(-0.05%)
Sep 10, 2012 90.66 90.66 90.30 90.30 4,706 -0.37(-0.41%)
Sep 07, 2012 90.49 90.77 90.49 90.67 2,651 +0.21(+0.23%)
Sep 06, 2012 89.63 90.67 89.46 90.46 2,374 +1.73(+1.95%)
Sep 05, 2012 88.96 89.02 88.51 88.73 3,079 -0.21(-0.23%)
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.