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, 2011 86.68 87.04 86.64 87.02 15,143 +0.25(+0.29%)
Mar 30, 2011 86.25 86.78 85.80 86.78 35,570 +1.10(+1.29%)
Mar 29, 2011 84.78 85.71 84.52 85.67 6,797 +0.70(+0.83%)
Mar 28, 2011 85.12 85.32 84.77 84.97 10,197 +0.23(+0.27%)
Mar 25, 2011 84.46 85.53 84.46 84.74 41,237 +0.60(+0.71%)
Mar 24, 2011 83.81 84.29 83.55 84.14 7,440 +0.64(+0.77%)
Mar 23, 2011 82.84 83.50 82.43 83.50 3,481 +0.35(+0.42%)
Mar 22, 2011 83.47 83.55 82.94 83.16 4,815 -0.14(-0.17%)
Mar 21, 2011 83.35 83.47 83.22 83.30 5,834 +1.82(+2.23%)
Mar 18, 2011 81.93 81.98 81.36 81.48 4,978 +0.31(+0.38%)
Mar 17, 2011 82.14 82.14 81.17 81.17 45,849 -0.23(-0.29%)
Mar 16, 2011 81.48 82.45 80.81 81.40 6,657 -0.56(-0.68%)
Mar 15, 2011 81.45 82.10 81.45 81.96 53,236 -0.56(-0.67%)
Mar 14, 2011 82.04 82.92 81.79 82.52 30,492 -0.40(-0.48%)
Mar 11, 2011 81.66 83.30 81.66 82.91 47,167 +0.50(+0.61%)
Mar 10, 2011 83.26 83.26 82.04 82.41 12,664 -1.93(-2.29%)
Mar 09, 2011 84.78 84.84 84.15 84.34 9,667 -0.69(-0.82%)
Mar 08, 2011 84.12 85.41 83.42 85.04 33,533 +0.81(+0.96%)
Mar 07, 2011 85.82 85.82 83.46 84.23 21,763 -0.82(-0.96%)
Mar 04, 2011 85.91 85.91 84.82 85.04 10,546 -0.61(-0.71%)
Mar 03, 2011 84.53 85.78 84.53 85.65 9,717 +1.79(+2.13%)
Mar 02, 2011 83.18 84.04 83.01 83.86 12,338 +0.70(+0.84%)
Mar 01, 2011 85.19 85.19 82.96 83.17 23,451 -1.23(-1.46%)
Feb 28, 2011 85.82 85.82 84.18 84.40 34,280 -0.31(-0.37%)
Feb 25, 2011 83.93 84.71 83.60 84.71 10,453 +1.47(+1.76%)
Feb 24, 2011 82.52 83.32 82.08 83.24 13,236 +0.48(+0.58%)
Feb 23, 2011 83.98 83.98 82.07 82.76 34,765 -1.33(-1.58%)
Feb 22, 2011 86.34 86.34 83.99 84.09 13,253 -2.18(-2.52%)
Feb 18, 2011 86.61 86.76 86.07 86.26 47,233 +0.06(+0.06%)
Feb 17, 2011 85.47 86.38 85.42 86.21 4,344 +0.47(+0.55%)
Feb 16, 2011 85.45 85.90 85.44 85.74 8,469 +0.71(+0.83%)
Feb 15, 2011 85.30 85.51 84.95 85.03 5,529 -0.56(-0.65%)
Feb 14, 2011 85.25 85.64 85.10 85.59 20,363 +0.53(+0.62%)
Feb 11, 2011 84.14 85.06 83.95 85.06 10,459 +0.93(+1.11%)
Feb 10, 2011 82.86 84.24 82.86 84.13 31,648 +0.79(+0.94%)
Feb 09, 2011 83.84 83.84 83.18 83.34 16,906 -0.11(-0.13%)
Feb 08, 2011 83.81 83.81 83.25 83.45 9,503 +0.12(+0.14%)
Feb 07, 2011 82.88 83.87 82.88 83.33 33,087 +0.66(+0.80%)
Feb 04, 2011 81.91 82.71 81.88 82.67 14,020 +0.83(+1.01%)
Feb 03, 2011 81.52 81.84 80.72 81.84 16,657 +0.24(+0.30%)
Feb 02, 2011 81.42 81.82 81.42 81.60 5,326 +0.16(+0.19%)
Feb 01, 2011 80.50 81.55 80.50 81.44 26,053 +1.50(+1.88%)
Jan 31, 2011 79.83 80.26 79.10 79.94 21,161 +0.60(+0.76%)
Jan 28, 2011 80.75 80.75 79.22 79.34 27,336 -1.64(-2.03%)
Jan 27, 2011 80.75 81.14 80.47 80.98 36,310 +0.28(+0.35%)
Jan 26, 2011 79.47 80.72 79.34 80.70 16,391 +1.63(+2.06%)
Jan 25, 2011 79.30 79.30 78.61 79.07 5,401 -0.26(-0.33%)
Jan 24, 2011 79.04 79.68 78.86 79.33 14,986 +0.09(+0.11%)
Jan 21, 2011 79.89 79.96 79.25 79.25 11,432 -0.35(-0.44%)
Jan 20, 2011 80.32 80.32 79.13 79.60 8,692 -1.19(-1.47%)
Jan 19, 2011 82.52 82.52 80.78 80.78 6,518 -1.57(-1.91%)
Jan 18, 2011 82.03 82.37 81.60 82.36 7,468 +0.20(+0.25%)
Jan 14, 2011 81.70 82.19 81.62 82.15 8,814 +0.54(+0.66%)
Jan 13, 2011 81.70 82.01 81.53 81.62 11,562 +0.02(+0.03%)
Jan 12, 2011 81.63 81.88 81.46 81.60 6,457 +0.57(+0.70%)
Jan 11, 2011 81.19 81.45 81.03 81.03 6,035 +0.15(+0.18%)
Jan 10, 2011 80.22 80.99 79.55 80.88 12,491 +0.29(+0.36%)
Jan 07, 2011 80.97 81.17 79.74 80.59 22,592 -0.30(-0.37%)
Jan 06, 2011 81.22 81.22 80.66 80.89 11,942 -0.03(-0.03%)
Jan 05, 2011 80.15 80.92 79.65 80.91 15,024 +1.12(+1.40%)
Jan 04, 2011 81.12 81.12 79.07 79.79 43,034 -1.20(-1.48%)
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.