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 29, 2006 69.98 70.11 69.42 69.42 11,711 -0.70(-1.00%)
Dec 28, 2006 70.25 70.27 70.09 70.12 4,791 -0.23(-0.32%)
Dec 27, 2006 69.95 70.35 69.95 70.35 2,448 +0.71(+1.03%)
Dec 26, 2006 69.16 69.64 69.16 69.64 2,235 +0.48(+0.69%)
Dec 22, 2006 69.34 69.44 69.00 69.16 8,943 -0.24(-0.35%)
Dec 21, 2006 69.76 70.00 69.23 69.40 7,878 -0.28(-0.40%)
Dec 20, 2006 69.50 70.05 69.50 69.68 35,347 +0.23(+0.34%)
Dec 19, 2006 68.94 69.47 68.94 69.45 13,840 +0.01(+0.01%)
Dec 18, 2006 70.60 70.60 69.44 69.44 1,597 -1.01(-1.43%)
Dec 15, 2006 70.95 71.03 70.44 70.44 12,137 -0.28(-0.40%)
Dec 14, 2006 70.36 71.09 70.36 70.73 28,320 +0.62(+0.88%)
Dec 13, 2006 70.23 70.28 69.92 70.11 4,365 -0.14(-0.20%)
Dec 12, 2006 70.70 70.98 70.11 70.25 1,171 -0.62(-0.87%)
Dec 11, 2006 70.87 71.21 70.75 70.87 5,110 -0.10(-0.15%)
Dec 08, 2006 70.66 71.27 70.40 70.97 1,597 +0.21(+0.30%)
Dec 07, 2006 71.07 71.07 70.47 70.76 1,490 -0.10(-0.14%)
Dec 06, 2006 70.87 71.25 70.58 70.86 4,471 -0.33(-0.46%)
Dec 05, 2006 70.80 71.20 70.80 71.19 22,464 +0.28(+0.40%)
Dec 04, 2006 70.18 70.91 70.11 70.90 8,517 +1.34(+1.93%)
Dec 01, 2006 69.50 69.79 68.99 69.56 2,981 -0.47(-0.67%)
Nov 30, 2006 69.74 70.30 69.70 70.03 3,939 +0.18(+0.26%)
Nov 29, 2006 69.53 69.85 69.11 69.85 5,749 +0.89(+1.29%)
Nov 28, 2006 68.57 69.01 68.43 68.96 3,513 +0.11(+0.16%)
Nov 27, 2006 69.75 69.75 68.85 68.85 7,665 -1.78(-2.53%)
Nov 24, 2006 70.41 70.79 70.28 70.63 7,665 -0.17(-0.24%)
Nov 22, 2006 70.76 70.81 70.42 70.80 20,441 +0.23(+0.33%)
Nov 21, 2006 70.60 70.60 70.27 70.57 4,684 +0.08(+0.12%)
Nov 20, 2006 70.18 70.65 70.05 70.48 8,410 +0.11(+0.16%)
Nov 17, 2006 70.44 70.44 69.96 70.37 2,235 -0.24(-0.35%)
Nov 16, 2006 70.96 70.96 70.48 70.61 6,281 -0.22(-0.30%)
Nov 15, 2006 70.14 71.09 70.14 70.83 38,860 +0.65(+0.92%)
Nov 14, 2006 69.27 70.18 68.90 70.18 3,513 +1.18(+1.72%)
Nov 13, 2006 68.80 69.06 68.77 69.00 4,258 +0.28(+0.41%)
Nov 10, 2006 68.33 68.72 68.33 68.72 2,448 +0.39(+0.56%)
Nov 09, 2006 69.41 69.41 68.19 68.33 1,490 -0.85(-1.24%)
Nov 08, 2006 68.93 69.24 68.64 69.19 25,765 +0.23(+0.34%)
Nov 07, 2006 68.66 69.45 68.66 68.95 7,239 +0.38(+0.55%)
Nov 06, 2006 67.76 68.66 67.68 68.57 16,609 +0.95(+1.41%)
Nov 03, 2006 67.65 67.65 67.18 67.62 3,194 +0.32(+0.48%)
Nov 02, 2006 67.11 67.52 66.96 67.30 34,069 +0.06(+0.08%)
Nov 01, 2006 68.73 68.88 67.20 67.24 3,194 -1.40(-2.04%)
Oct 31, 2006 68.94 69.06 68.26 68.64 39,073 -0.08(-0.11%)
Oct 30, 2006 68.38 68.73 68.36 68.72 1,490 +0.11(+0.16%)
Oct 27, 2006 68.94 69.41 68.59 68.60 17,354 -0.73(-1.06%)
Oct 26, 2006 68.85 69.43 68.29 69.34 18,631 +0.62(+0.90%)
Oct 25, 2006 68.00 68.72 68.00 68.72 12,137 +0.55(+0.81%)
Oct 24, 2006 68.11 68.16 68.09 68.16 319 +0.08(+0.12%)
Oct 23, 2006 67.62 68.53 67.49 68.08 5,962 -0.19(-0.28%)
Oct 20, 2006 67.94 69.23 67.94 68.26 37,157 -0.30(-0.44%)
Oct 19, 2006 68.10 68.65 67.95 68.57 20,654 +0.38(+0.55%)
Oct 18, 2006 69.09 69.27 68.12 68.19 28,001 -0.33(-0.48%)
Oct 17, 2006 68.42 68.63 67.94 68.52 16,289 -0.52(-0.75%)
Oct 16, 2006 68.37 69.09 68.20 69.03 18,312 +0.89(+1.31%)
Oct 13, 2006 67.64 68.30 67.64 68.14 5,323 +0.39(+0.58%)
Oct 12, 2006 66.64 67.75 66.64 67.75 3,726 +1.34(+2.02%)
Oct 11, 2006 66.24 66.68 65.97 66.40 11,711 -0.25(-0.38%)
Oct 10, 2006 66.71 66.94 66.27 66.66 5,216 +0.16(+0.24%)
Oct 09, 2006 66.00 66.70 65.90 66.50 2,342 +0.27(+0.41%)
Oct 06, 2006 66.40 66.40 65.82 66.23 8,410 -0.22(-0.33%)
Oct 05, 2006 65.49 66.45 65.49 66.44 4,791 +1.00(+1.52%)
Oct 04, 2006 63.77 65.45 63.77 65.45 1,490 +1.52(+2.38%)
Oct 03, 2006 63.62 64.26 63.62 63.93 2,022 -0.35(-0.54%)
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.