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 (%)
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%)
Sep 04, 2012 87.26 89.05 87.22 88.94 1,904 +1.24(+1.41%)
Aug 31, 2012 87.33 87.71 87.32 87.70 1,746 +0.31(+0.36%)
Aug 30, 2012 87.12 87.38 87.03 87.38 1,161 -0.72(-0.82%)
Aug 29, 2012 88.00 88.31 87.97 88.10 2,561 +0.96(+1.11%)
Aug 27, 2012 87.47 87.71 87.14 87.14 4,832 -0.01(-0.01%)
Aug 24, 2012 86.64 87.34 86.48 87.15 1,593 +0.27(+0.31%)
Aug 23, 2012 87.05 87.22 86.62 86.88 52,284 -0.37(-0.42%)
Aug 22, 2012 86.93 87.24 86.78 87.24 1,498 +0.11(+0.13%)
Aug 21, 2012 87.72 88.04 86.97 87.13 9,335 -0.03(-0.03%)
Aug 20, 2012 87.13 87.16 86.82 87.16 3,328 -0.60(-0.68%)
Aug 17, 2012 87.25 87.80 87.17 87.75 2,455 +0.48(+0.55%)
Aug 16, 2012 85.97 87.27 85.97 87.27 2,928 +0.92(+1.06%)
Aug 15, 2012 85.93 86.35 85.93 86.35 1,981 +0.57(+0.67%)
Aug 14, 2012 86.28 86.28 85.76 85.78 1,277 -0.08(-0.09%)
Aug 13, 2012 85.89 86.03 85.13 85.86 5,736 -0.33(-0.39%)
Aug 10, 2012 85.84 86.19 85.68 86.19 5,647 -0.05(-0.06%)
Aug 09, 2012 86.03 86.24 85.98 86.24 2,592 +0.50(+0.58%)
Aug 08, 2012 85.91 85.98 85.63 85.74 6,773 -0.45(-0.52%)
Aug 07, 2012 85.69 86.61 85.69 86.19 4,458 +0.99(+1.16%)
Aug 06, 2012 84.31 85.31 84.28 85.20 5,035 +0.99(+1.18%)
Aug 03, 2012 84.06 84.51 84.06 84.21 5,188 +1.96(+2.39%)
Aug 02, 2012 82.29 82.29 81.84 82.25 1,241 -0.60(-0.72%)
Aug 01, 2012 84.03 84.03 82.84 82.84 14,239 -1.36(-1.62%)
Jul 31, 2012 84.64 85.46 84.21 84.21 15,651 -0.55(-0.65%)
Jul 30, 2012 85.48 85.63 84.76 84.76 997 -0.66(-0.77%)
Jul 27, 2012 84.38 85.56 84.32 85.42 3,334 +1.96(+2.35%)
Jul 26, 2012 83.57 83.63 82.85 83.46 3,342 +1.24(+1.51%)
Jul 25, 2012 82.62 82.84 82.22 82.22 8,103 +0.21(+0.25%)
Jul 24, 2012 83.02 83.02 82.01 82.01 4,010 -1.27(-1.52%)
Jul 23, 2012 82.82 83.28 82.30 83.28 1,980 -1.04(-1.23%)
Jul 20, 2012 84.81 84.81 84.32 84.32 9,064 -1.32(-1.54%)
Jul 19, 2012 86.02 86.18 85.36 85.64 5,889 -0.08(-0.09%)
Jul 18, 2012 84.79 85.90 84.79 85.72 11,747 +0.89(+1.05%)
Jul 17, 2012 85.20 85.22 83.79 84.83 3,255 +0.22(+0.26%)
Jul 16, 2012 84.69 84.80 84.26 84.61 22,473 -0.44(-0.51%)
Jul 13, 2012 84.33 85.04 84.33 85.04 10,066 +1.20(+1.44%)
Jul 12, 2012 82.76 83.99 82.76 83.84 1,545 -0.21(-0.25%)
Jul 11, 2012 84.52 84.52 84.05 84.05 791 -0.56(-0.66%)
Jul 10, 2012 86.14 86.14 84.61 84.61 1,873 -0.94(-1.10%)
Jul 09, 2012 85.83 85.91 85.35 85.54 3,411 -0.34(-0.40%)
Jul 06, 2012 86.08 86.25 85.70 85.89 2,564 -1.67(-1.90%)
Jul 05, 2012 87.49 87.83 86.98 87.55 10,400 +0.09(+0.11%)
Jul 03, 2012 86.58 87.46 86.51 87.46 4,179 +1.53(+1.78%)
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.