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 (%)
Jun 30, 2005 58.83 59.19 58.82 59.19 15,437 +0.46(+0.78%)
Jun 29, 2005 58.82 58.87 58.66 58.73 1,171 -0.02(-0.03%)
Jun 28, 2005 57.88 58.75 57.88 58.75 2,661 +1.20(+2.09%)
Jun 27, 2005 57.72 57.73 57.32 57.55 4,365 -0.23(-0.39%)
Jun 24, 2005 58.45 58.45 57.60 57.77 6,707 -0.71(-1.22%)
Jun 23, 2005 59.16 59.16 58.46 58.49 3,300 -0.48(-0.81%)
Jun 22, 2005 59.27 59.27 58.97 58.97 745 -0.09(-0.16%)
Jun 21, 2005 59.39 59.39 58.97 59.06 7,133 -0.17(-0.29%)
Jun 20, 2005 59.14 59.23 58.97 59.23 3,406 -0.09(-0.16%)
Jun 17, 2005 59.50 59.71 59.14 59.32 3,087 -0.07(-0.11%)
Jun 16, 2005 59.04 59.41 58.98 59.39 4,365 +1.47(+2.53%)
Jun 15, 2005 58.52 58.52 57.92 57.92 1,916 -0.34(-0.58%)
Jun 14, 2005 58.17 58.31 58.05 58.26 2,448 +0.23(+0.39%)
Jun 13, 2005 57.90 58.25 57.90 58.04 4,578 +0.35(+0.60%)
Jun 10, 2005 57.66 57.84 57.66 57.69 3,939 -0.05(-0.08%)
Jun 09, 2005 57.75 57.75 57.64 57.74 851 +0.74(+1.30%)
Jun 08, 2005 57.59 57.59 56.99 56.99 2,235 -0.54(-0.93%)
Jun 07, 2005 57.95 58.30 57.53 57.53 6,388 -0.03(-0.05%)
Jun 06, 2005 57.40 57.56 57.24 57.56 1,809 +0.12(+0.21%)
Jun 03, 2005 57.73 57.78 57.33 57.44 5,642 -0.52(-0.89%)
Jun 02, 2005 57.79 57.95 57.70 57.95 4,152 +0.27(+0.47%)
Jun 01, 2005 57.89 57.89 57.24 57.68 20,548 +0.29(+0.51%)
May 31, 2005 57.48 57.48 57.15 57.39 1,703 +0.09(+0.16%)
May 27, 2005 57.20 57.41 56.91 57.29 7,346 +0.09(+0.16%)
May 26, 2005 56.58 57.20 56.58 57.20 4,471 +0.91(+1.62%)
May 25, 2005 56.43 56.43 56.07 56.29 2,342 -0.50(-0.88%)
May 24, 2005 56.35 56.79 56.35 56.79 2,022 +0.11(+0.20%)
May 23, 2005 56.38 56.79 56.38 56.67 3,619 +0.46(+0.82%)
May 20, 2005 56.04 56.21 55.98 56.21 2,129 -0.21(-0.37%)
May 19, 2005 56.17 56.42 56.16 56.42 1,916 +0.56(+1.01%)
May 18, 2005 55.23 55.93 55.19 55.86 3,939 +1.39(+2.55%)
May 17, 2005 54.04 54.47 54.04 54.47 2,129 -0.03(-0.05%)
May 16, 2005 54.03 54.50 53.89 54.50 3,087 +0.72(+1.34%)
May 13, 2005 53.98 54.20 53.39 53.77 10,007 -0.10(-0.19%)
May 12, 2005 54.84 54.84 53.88 53.88 4,578 -0.66(-1.21%)
May 11, 2005 54.26 54.53 53.73 54.53 8,517 +0.05(+0.09%)
May 10, 2005 54.50 54.76 54.49 54.49 7,452 -0.44(-0.80%)
May 09, 2005 54.62 54.98 54.36 54.93 4,258 +0.48(+0.88%)
May 06, 2005 54.61 54.68 54.34 54.45 5,003 +0.27(+0.50%)
May 05, 2005 54.54 54.58 53.98 54.18 5,642 +0.17(+0.31%)
May 04, 2005 53.81 54.01 53.72 54.01 1,384 +0.59(+1.11%)
May 03, 2005 53.40 53.75 53.16 53.42 10,540 +0.21(+0.39%)
May 02, 2005 53.23 53.38 52.91 53.21 10,753 +0.37(+0.69%)
Apr 29, 2005 52.68 53.00 51.92 52.84 11,179 +0.39(+0.75%)
Apr 28, 2005 53.26 53.30 52.45 52.45 1,916 -1.49(-2.77%)
Apr 27, 2005 53.51 54.10 53.27 53.94 11,711 -0.26(-0.49%)
Apr 26, 2005 54.58 54.93 54.20 54.20 4,152 -0.73(-1.33%)
Apr 25, 2005 54.62 55.03 54.56 54.94 11,179 +0.77(+1.42%)
Apr 22, 2005 54.81 54.86 53.95 54.17 17,141 -1.11(-2.01%)
Apr 21, 2005 54.64 55.27 54.35 55.27 6,601 +1.43(+2.65%)
Apr 20, 2005 54.25 54.69 53.80 53.85 8,198 -0.62(-1.14%)
Apr 19, 2005 54.13 54.47 54.09 54.47 5,110 +1.01(+1.90%)
Apr 18, 2005 53.13 53.60 53.13 53.45 6,707 +0.38(+0.71%)
Apr 15, 2005 53.73 54.28 53.08 53.08 9,156 -1.31(-2.42%)
Apr 14, 2005 55.11 55.11 54.34 54.39 13,840 -0.81(-1.46%)
Apr 13, 2005 56.11 56.11 55.20 55.20 6,281 -1.11(-1.97%)
Apr 12, 2005 55.51 56.34 55.22 56.31 13,308 +0.25(+0.45%)
Apr 11, 2005 56.17 56.17 55.79 56.05 958 -0.10(-0.18%)
Apr 08, 2005 56.73 56.73 56.16 56.16 851 -0.55(-0.98%)
Apr 07, 2005 56.31 56.83 56.31 56.71 4,258 +0.26(+0.47%)
Apr 06, 2005 56.66 56.85 56.41 56.45 1,703 +0.25(+0.45%)
Apr 05, 2005 56.14 56.20 56.07 56.20 3,513 +0.05(+0.08%)
Apr 04, 2005 55.81 56.17 55.46 56.15 4,791 +0.20(+0.35%)
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.