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 (%)
Feb 28, 2014 130.31 130.86 129.10 129.76 8,551 -0.47(-0.36%)
Feb 27, 2014 130.12 130.56 130.12 130.23 8,865 +0.44(+0.34%)
Feb 26, 2014 130.19 130.29 129.79 129.79 10,517 +0.39(+0.31%)
Feb 25, 2014 129.34 129.81 129.09 129.40 3,538 +0.09(+0.07%)
Feb 24, 2014 129.17 129.66 128.09 129.31 3,465 +1.21(+0.95%)
Feb 21, 2014 128.09 128.09 128.09 128.09 700 +0.32(+0.25%)
Feb 20, 2014 127.13 127.77 126.77 127.77 2,991 +0.62(+0.49%)
Feb 19, 2014 127.32 127.32 127.02 127.15 4,134 -0.12(-0.09%)
Feb 18, 2014 126.02 127.27 126.02 127.27 1,929 +1.50(+1.19%)
Feb 14, 2014 125.46 125.76 125.76 125.76 12,663 -0.20(-0.16%)
Feb 13, 2014 123.47 126.02 123.47 125.97 4,907 +1.72(+1.38%)
Feb 12, 2014 124.18 124.67 124.15 124.25 2,294 +0.63(+0.51%)
Feb 11, 2014 122.78 123.88 122.78 123.62 3,820 +1.08(+0.88%)
Feb 10, 2014 122.55 122.66 121.81 122.55 3,362 +0.36(+0.30%)
Feb 07, 2014 121.78 122.30 121.36 122.18 6,352 +1.08(+0.89%)
Feb 06, 2014 120.87 121.10 120.87 121.10 1,583 +1.37(+1.14%)
Feb 05, 2014 120.16 120.22 119.18 119.73 3,295 -1.08(-0.89%)
Feb 04, 2014 120.23 121.32 119.80 120.81 5,515 +1.16(+0.97%)
Feb 03, 2014 123.67 123.67 119.33 119.65 9,486 -4.46(-3.60%)
Jan 31, 2014 123.73 124.66 123.61 124.11 6,903 -0.96(-0.77%)
Jan 30, 2014 123.76 125.39 123.76 125.08 13,682 +2.28(+1.86%)
Jan 29, 2014 123.47 123.70 122.80 122.80 5,539 -1.56(-1.26%)
Jan 28, 2014 120.60 124.36 120.55 124.36 4,544 +1.37(+1.11%)
Jan 27, 2014 124.94 124.94 122.15 122.99 11,192 -1.79(-1.44%)
Jan 24, 2014 125.93 125.93 124.78 124.78 7,380 -3.16(-2.47%)
Jan 23, 2014 128.70 128.70 127.74 127.94 4,864 -1.18(-0.91%)
Jan 22, 2014 128.63 129.14 128.63 129.12 2,736 +0.56(+0.43%)
Jan 21, 2014 129.13 129.13 127.91 128.56 5,943 +0.21(+0.17%)
Jan 17, 2014 128.73 128.34 128.34 128.34 1,556 -0.58(-0.45%)
Jan 16, 2014 128.80 128.93 128.80 128.92 1,667 +0.30(+0.23%)
Jan 15, 2014 128.13 128.63 127.92 128.63 1,507 +1.13(+0.89%)
Jan 14, 2014 125.06 127.53 125.76 127.50 2,723 +2.43(+1.94%)
Jan 13, 2014 127.37 127.59 125.03 125.06 4,644 -2.57(-2.01%)
Jan 10, 2014 126.92 127.63 126.65 127.63 3,114 +1.11(+0.88%)
Jan 09, 2014 127.81 127.81 126.48 126.52 2,633 -0.49(-0.39%)
Jan 08, 2014 127.19 127.22 127.02 127.02 1,779 -0.29(-0.23%)
Jan 07, 2014 126.39 127.37 126.39 127.30 2,146 +1.17(+0.93%)
Jan 06, 2014 126.67 126.70 125.95 126.13 3,846 -0.50(-0.39%)
Jan 03, 2014 126.26 126.90 126.26 126.63 30,811 +0.48(+0.38%)
Jan 02, 2014 126.97 126.97 125.62 126.15 7,479 -1.48(-1.16%)
Dec 31, 2013 127.69 127.63 127.63 127.63 1,349 +0.29(+0.23%)
Dec 30, 2013 127.17 127.37 126.88 127.34 6,463 +0.23(+0.18%)
Dec 27, 2013 127.04 127.15 126.88 127.11 3,631 -0.30(-0.23%)
Dec 26, 2013 127.61 127.61 127.41 127.41 1,029 +0.35(+0.27%)
Dec 24, 2013 126.98 127.34 126.98 127.06 1,706 +0.29(+0.23%)
Dec 23, 2013 126.44 126.77 126.44 126.77 4,842 +1.22(+0.97%)
Dec 20, 2013 123.35 125.82 123.35 125.55 6,657 +2.05(+1.66%)
Dec 19, 2013 124.16 124.16 123.50 123.50 12,551 -0.33(-0.27%)
Dec 18, 2013 122.68 123.90 122.13 123.83 6,683 +1.36(+1.11%)
Dec 17, 2013 121.97 122.61 121.62 122.46 1,807 -0.10(-0.08%)
Dec 16, 2013 121.60 122.56 121.60 122.56 6,337 +1.38(+1.14%)
Dec 13, 2013 121.17 121.20 120.68 121.18 2,350 +0.22(+0.18%)
Dec 12, 2013 120.87 121.14 120.50 120.96 2,316 +0.23(+0.19%)
Dec 11, 2013 123.24 123.24 120.73 120.73 3,488 -2.62(-2.12%)
Dec 10, 2013 123.40 123.40 123.35 123.35 1,145 -0.58(-0.47%)
Dec 09, 2013 123.85 123.93 123.72 123.93 13,110 +0.06(+0.05%)
Dec 06, 2013 124.10 124.36 123.71 123.87 5,702 +0.40(+0.33%)
Dec 05, 2013 123.20 123.75 123.20 123.46 948 +0.41(+0.34%)
Dec 04, 2013 123.72 123.72 122.29 123.05 2,347 -0.08(-0.06%)
Dec 03, 2013 123.63 124.03 122.90 123.13 6,318 -0.92(-0.74%)
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.