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 31, 2008 65.21 65.89 65.20 65.66 43,864 +0.38(+0.58%)
Mar 28, 2008 66.10 66.46 65.29 65.29 39,073 -0.72(-1.10%)
Mar 27, 2008 67.32 67.32 66.01 66.01 53,021 -0.84(-1.25%)
Mar 26, 2008 66.34 66.85 66.09 66.85 37,263 +0.15(+0.23%)
Mar 25, 2008 66.69 66.71 66.03 66.70 34,389 +0.26(+0.40%)
Mar 24, 2008 65.06 66.73 65.06 66.43 46,100 +2.48(+3.87%)
Mar 21, 2008 63.38 63.99 62.50 63.96 59,728 +0.00(+0.00%)
Mar 20, 2008 63.38 63.99 62.50 63.96 59,728 +1.20(+1.91%)
Mar 19, 2008 65.12 65.18 62.76 62.76 25,765 -1.68(-2.61%)
Mar 18, 2008 63.18 64.63 62.86 64.44 108,065 +2.86(+4.64%)
Mar 17, 2008 61.88 62.28 61.29 61.59 52,382 -1.42(-2.25%)
Mar 14, 2008 64.71 64.87 62.31 63.00 121,586 -1.63(-2.53%)
Mar 13, 2008 62.26 64.82 62.26 64.64 81,873 +1.16(+1.82%)
Mar 12, 2008 64.03 64.53 63.48 63.48 16,609 -0.38(-0.59%)
Mar 11, 2008 63.62 63.86 62.31 63.86 81,873 +2.20(+3.56%)
Mar 10, 2008 63.38 63.49 61.60 61.66 105,296 -2.03(-3.19%)
Mar 07, 2008 63.64 64.68 63.19 63.69 116,688 -0.49(-0.76%)
Mar 06, 2008 66.12 66.12 64.18 64.18 72,930 -1.94(-2.94%)
Mar 05, 2008 65.80 66.46 65.52 66.12 68,991 +0.52(+0.79%)
Mar 04, 2008 64.85 65.77 64.58 65.61 79,425 -0.10(-0.16%)
Mar 03, 2008 66.12 66.71 65.17 65.71 122,438 -0.80(-1.20%)
Feb 29, 2008 67.34 67.34 66.23 66.51 110,300 -1.85(-2.71%)
Feb 28, 2008 68.63 68.68 67.82 68.36 104,870 -0.27(-0.40%)
Feb 27, 2008 68.40 69.40 68.33 68.63 39,180 +0.05(+0.07%)
Feb 26, 2008 68.45 69.07 67.67 68.58 78,892 +0.70(+1.03%)
Feb 25, 2008 66.71 68.19 66.66 67.89 83,257 +1.27(+1.91%)
Feb 22, 2008 66.66 66.66 65.54 66.61 63,348 -0.38(-0.56%)
Feb 21, 2008 68.79 68.79 66.95 66.99 34,681 -0.86(-1.27%)
Feb 20, 2008 67.25 68.16 66.81 67.85 34,495 +0.42(+0.63%)
Feb 19, 2008 68.67 68.67 67.43 67.43 14,053 -0.12(-0.18%)
Feb 18, 2008 67.80 67.84 61.05 67.55 0 +0.00(+0.00%)
Feb 15, 2008 67.80 67.84 61.05 67.55 20,867 -0.98(-1.43%)
Feb 14, 2008 69.51 69.55 68.20 68.53 22,251 -1.21(-1.74%)
Feb 13, 2008 69.19 69.83 68.82 69.74 30,556 +1.53(+2.24%)
Feb 12, 2008 68.35 68.99 68.02 68.21 22,784 +0.22(+0.32%)
Feb 11, 2008 67.51 68.24 66.98 67.99 46,845 +0.43(+0.64%)
Feb 08, 2008 67.50 68.23 67.16 67.56 15,437 +0.06(+0.08%)
Feb 07, 2008 66.60 67.86 66.11 67.50 28,107 +0.93(+1.40%)
Feb 06, 2008 67.95 68.26 66.57 66.57 12,137 -1.31(-1.94%)
Feb 05, 2008 68.94 69.22 67.89 67.89 27,149 -2.24(-3.20%)
Feb 04, 2008 70.49 70.51 70.08 70.13 9,475 -0.04(-0.05%)
Feb 01, 2008 69.44 70.31 69.15 70.17 12,989 +1.39(+2.02%)
Jan 31, 2008 66.49 69.15 66.49 68.78 24,807 +1.31(+1.95%)
Jan 30, 2008 67.50 69.03 67.47 67.47 19,057 -1.01(-1.48%)
Jan 29, 2008 68.31 68.49 67.82 68.48 11,498 +0.25(+0.36%)
Jan 28, 2008 66.57 68.31 66.44 68.23 26,723 +1.12(+1.66%)
Jan 25, 2008 68.32 68.73 66.99 67.12 10,646 -0.46(-0.68%)
Jan 24, 2008 67.69 68.45 67.11 67.58 34,069 +0.41(+0.62%)
Jan 23, 2008 65.64 67.28 63.65 67.17 48,655 +0.90(+1.36%)
Jan 22, 2008 63.62 67.39 63.62 66.26 44,077 -0.76(-1.14%)
Jan 21, 2008 67.82 68.47 66.52 67.02 0 +0.00(+0.00%)
Jan 18, 2008 67.82 68.47 66.52 67.02 42,800 -0.69(-1.01%)
Jan 17, 2008 69.49 69.56 67.51 67.71 13,947 -1.78(-2.55%)
Jan 16, 2008 69.37 70.23 68.41 69.49 16,076 -0.33(-0.48%)
Jan 15, 2008 70.41 70.41 69.31 69.82 7,133 -1.60(-2.24%)
Jan 14, 2008 71.25 71.45 70.83 71.42 5,642 +0.48(+0.67%)
Jan 11, 2008 71.57 71.71 70.40 70.94 8,836 -1.44(-1.99%)
Jan 10, 2008 70.28 72.45 70.28 72.38 27,255 +1.12(+1.57%)
Jan 09, 2008 70.93 71.50 69.50 71.26 38,328 +0.06(+0.08%)
Jan 08, 2008 72.94 73.86 71.20 71.20 20,761 -1.60(-2.19%)
Jan 07, 2008 73.34 73.53 72.09 72.80 41,096 -0.17(-0.23%)
Jan 04, 2008 74.25 74.38 72.97 72.97 31,727 -2.44(-3.24%)
Jan 03, 2008 75.96 76.27 75.16 75.41 60,260 -0.29(-0.38%)
Jan 02, 2008 76.84 77.20 75.39 75.70 50,359 -1.15(-1.49%)
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.