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 (%)
Dec 31, 2007 77.09 77.26 76.39 76.85 18,312 -0.93(-1.20%)
Dec 28, 2007 78.46 78.46 77.45 77.78 14,053 +0.14(+0.18%)
Dec 27, 2007 79.04 79.27 77.59 77.64 63,561 -1.73(-2.18%)
Dec 26, 2007 78.62 79.78 78.46 79.37 92,307 +0.33(+0.42%)
Dec 24, 2007 78.79 79.17 78.60 79.04 25,658 +0.84(+1.07%)
Dec 21, 2007 78.17 78.37 77.92 78.20 26,510 +1.32(+1.72%)
Dec 20, 2007 76.37 76.88 75.38 76.88 47,804 +1.36(+1.80%)
Dec 19, 2007 75.35 75.73 74.98 75.52 16,076 +0.23(+0.31%)
Dec 18, 2007 74.91 75.46 71.08 75.28 16,609 +1.10(+1.48%)
Dec 17, 2007 75.01 75.25 74.18 74.18 17,567 -1.87(-2.46%)
Dec 14, 2007 75.91 77.16 75.91 76.05 18,844 -0.97(-1.26%)
Dec 13, 2007 76.44 77.02 76.08 77.02 41,628 -0.08(-0.10%)
Dec 12, 2007 78.79 78.79 76.38 77.09 49,507 +0.53(+0.69%)
Dec 11, 2007 79.37 79.41 76.57 76.57 110,620 -2.14(-2.72%)
Dec 10, 2007 78.55 79.17 78.41 78.71 28,107 +0.81(+1.04%)
Dec 07, 2007 78.60 78.60 77.81 77.90 5,962 -0.23(-0.29%)
Dec 06, 2007 76.47 78.20 76.47 78.13 16,183 +1.81(+2.38%)
Dec 05, 2007 76.22 76.63 75.90 76.31 10,966 +1.16(+1.55%)
Dec 04, 2007 74.59 75.55 74.59 75.15 26,405 -0.43(-0.57%)
Dec 03, 2007 76.56 76.56 75.58 75.58 2,332 -0.49(-0.64%)
Nov 30, 2007 77.34 77.34 75.98 76.07 15,757 +0.07(+0.09%)
Nov 29, 2007 75.23 76.51 75.23 76.00 4,716 -0.04(-0.05%)
Nov 28, 2007 74.79 76.10 74.79 76.04 35,240 +2.32(+3.15%)
Nov 27, 2007 73.04 73.72 72.88 73.72 17,460 +0.67(+0.91%)
Nov 26, 2007 74.49 74.73 73.05 73.05 13,734 -1.22(-1.64%)
Nov 23, 2007 73.52 74.30 73.52 74.28 2,235 +1.43(+1.96%)
Nov 21, 2007 73.38 73.52 72.60 72.85 13,947 -1.01(-1.37%)
Nov 20, 2007 74.42 74.93 72.96 73.86 21,613 -0.39(-0.52%)
Nov 19, 2007 75.29 75.29 73.95 74.25 37,902 -1.46(-1.92%)
Nov 16, 2007 76.62 76.62 75.08 75.70 13,773 +0.05(+0.07%)
Nov 15, 2007 76.57 76.57 75.28 75.65 23,635 -1.55(-2.00%)
Nov 14, 2007 77.21 78.00 76.69 77.20 63,136 -0.08(-0.11%)
Nov 13, 2007 75.54 77.29 75.54 77.28 1,628 +1.87(+2.48%)
Nov 12, 2007 75.96 76.96 75.23 75.41 5,003 -1.00(-1.30%)
Nov 09, 2007 75.80 76.94 75.80 76.41 15,544 -0.95(-1.23%)
Nov 08, 2007 78.17 78.17 75.78 77.36 21,293 -0.35(-0.45%)
Nov 07, 2007 79.06 79.21 77.70 77.70 6,281 -1.72(-2.16%)
Nov 06, 2007 79.05 79.42 78.08 79.42 20,761 +0.72(+0.92%)
Nov 05, 2007 72.30 78.87 72.30 78.70 12,286 -0.49(-0.62%)
Nov 02, 2007 79.13 79.43 78.23 79.19 7,133 +0.32(+0.40%)
Nov 01, 2007 79.64 80.10 78.64 78.87 28,746 -2.76(-3.38%)
Oct 31, 2007 80.61 81.63 80.48 81.63 14,266 +1.45(+1.80%)
Oct 30, 2007 80.69 80.99 80.18 80.18 13,840 -0.63(-0.78%)
Oct 29, 2007 80.98 81.17 80.63 80.81 8,836 +0.32(+0.40%)
Oct 26, 2007 80.48 80.58 79.54 80.49 9,475 +1.58(+2.00%)
Oct 25, 2007 79.34 79.80 78.52 78.92 11,498 -0.57(-0.72%)
Oct 24, 2007 79.55 79.76 78.24 79.49 53,446 -0.86(-1.08%)
Oct 23, 2007 80.20 80.35 79.39 80.35 6,707 +0.87(+1.10%)
Oct 22, 2007 77.35 79.48 77.35 79.48 13,095 +0.89(+1.14%)
Oct 19, 2007 80.61 80.61 78.59 78.59 28,746 -2.20(-2.72%)
Oct 18, 2007 80.22 80.79 80.20 80.79 5,110 -0.02(-0.02%)
Oct 17, 2007 81.57 81.57 80.06 80.80 12,989 +0.06(+0.07%)
Oct 16, 2007 80.96 81.06 80.59 80.75 15,437 -0.39(-0.48%)
Oct 15, 2007 82.08 82.08 80.75 81.13 5,216 -0.68(-0.83%)
Oct 12, 2007 81.63 82.13 81.63 81.81 7,026 +0.86(+1.07%)
Oct 11, 2007 83.10 83.18 80.94 80.94 9,582 -1.02(-1.25%)
Oct 10, 2007 82.29 82.43 81.85 81.97 3,087 -0.45(-0.55%)
Oct 09, 2007 82.10 82.43 81.73 82.42 7,559 +0.54(+0.67%)
Oct 08, 2007 82.14 82.20 81.55 81.87 5,003 -0.32(-0.39%)
Oct 05, 2007 81.58 82.40 81.34 82.19 7,772 +1.44(+1.78%)
Oct 04, 2007 80.37 80.86 80.37 80.76 6,388 +0.35(+0.43%)
Oct 03, 2007 80.69 80.92 80.40 80.41 2,768 -0.46(-0.57%)
Oct 02, 2007 80.43 80.93 80.30 80.87 55,789 +0.62(+0.77%)
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.