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 (%)
May 31, 2006 66.55 66.99 66.20 66.99 21,506 +0.78(+1.18%)
May 30, 2006 67.49 67.49 66.21 66.21 15,011 -1.59(-2.34%)
May 26, 2006 67.58 67.88 67.58 67.80 6,281 +0.66(+0.98%)
May 25, 2006 66.57 67.14 66.37 67.14 6,494 +1.04(+1.58%)
May 24, 2006 65.67 66.65 64.66 66.09 37,370 -0.01(-0.01%)
May 23, 2006 67.41 67.70 66.10 66.10 14,053 -0.58(-0.87%)
May 22, 2006 66.58 66.69 65.56 66.69 109,662 -0.63(-0.93%)
May 19, 2006 66.97 67.52 66.24 67.32 150,119 +0.03(+0.04%)
May 18, 2006 68.38 68.48 67.29 67.29 7,133 -0.54(-0.79%)
May 17, 2006 68.46 68.57 67.73 67.82 26,723 -1.21(-1.76%)
May 16, 2006 69.31 69.37 68.80 69.03 12,669 +0.20(+0.29%)
May 15, 2006 69.13 69.25 68.25 68.84 38,222 -0.90(-1.29%)
May 12, 2006 70.34 70.35 69.43 69.74 65,051 -1.30(-1.82%)
May 11, 2006 72.60 72.68 71.02 71.04 35,773 -1.79(-2.46%)
May 10, 2006 72.98 73.13 72.51 72.83 7,878 -0.43(-0.59%)
May 09, 2006 73.15 73.41 73.12 73.26 10,007 +0.09(+0.13%)
May 08, 2006 73.20 73.27 73.09 73.17 12,669 -0.27(-0.37%)
May 05, 2006 73.26 73.46 72.97 73.44 9,582 +0.76(+1.05%)
May 04, 2006 72.21 72.68 72.13 72.68 17,034 +0.55(+0.77%)
May 03, 2006 72.13 72.19 71.74 72.12 15,011 +0.15(+0.21%)
May 02, 2006 72.08 72.12 71.75 71.97 15,011 +0.17(+0.24%)
May 01, 2006 72.63 72.67 71.81 71.81 49,720 -0.31(-0.43%)
Apr 28, 2006 71.80 72.51 71.80 72.12 25,339 +0.19(+0.26%)
Apr 27, 2006 71.14 72.73 71.14 71.93 37,476 -0.24(-0.34%)
Apr 26, 2006 72.42 72.72 72.08 72.17 18,631 -0.05(-0.06%)
Apr 25, 2006 72.49 72.49 71.98 72.22 21,613 -0.06(-0.08%)
Apr 24, 2006 72.45 72.45 71.81 72.28 15,863 -0.40(-0.56%)
Apr 21, 2006 73.26 73.32 72.37 72.68 25,978 -0.41(-0.57%)
Apr 20, 2006 73.12 73.50 72.66 73.09 27,362 -0.30(-0.41%)
Apr 19, 2006 72.93 73.39 72.51 73.39 19,803 +0.85(+1.18%)
Apr 18, 2006 71.48 72.60 71.31 72.54 13,202 +1.66(+2.35%)
Apr 17, 2006 71.20 71.32 70.42 70.88 13,840 -0.10(-0.15%)
Apr 13, 2006 70.51 71.17 70.32 70.98 6,494 +0.47(+0.67%)
Apr 12, 2006 70.16 70.61 70.16 70.51 7,452 +0.41(+0.59%)
Apr 11, 2006 71.38 71.38 69.97 70.10 5,536 -0.97(-1.36%)
Apr 10, 2006 71.62 71.78 71.06 71.06 5,216 -0.47(-0.66%)
Apr 07, 2006 72.89 72.89 71.43 71.53 16,821 -0.65(-0.90%)
Apr 06, 2006 72.04 72.37 71.83 72.18 10,540 +0.11(+0.16%)
Apr 05, 2006 71.90 72.13 71.54 72.07 13,095 +0.40(+0.56%)
Apr 04, 2006 71.37 71.97 71.13 71.66 29,811 +0.32(+0.45%)
Apr 03, 2006 72.16 72.31 71.35 71.35 32,685 -0.55(-0.77%)
Mar 31, 2006 71.83 72.00 71.53 71.90 17,034 +0.33(+0.46%)
Mar 30, 2006 71.87 72.09 71.21 71.57 16,715 -0.11(-0.16%)
Mar 29, 2006 70.82 71.69 70.64 71.68 37,796 +1.20(+1.71%)
Mar 28, 2006 70.87 71.17 70.40 70.48 7,346 -0.34(-0.48%)
Mar 27, 2006 71.01 71.03 70.63 70.82 32,366 -0.23(-0.32%)
Mar 24, 2006 70.45 71.04 70.36 71.04 16,396 +0.82(+1.16%)
Mar 23, 2006 70.12 70.45 69.90 70.23 17,567 -0.02(-0.03%)
Mar 22, 2006 69.32 70.33 69.29 70.25 22,890 +0.82(+1.18%)
Mar 21, 2006 69.73 70.56 69.43 69.43 30,130 -0.31(-0.44%)
Mar 20, 2006 69.74 69.82 69.49 69.74 12,030 -0.15(-0.21%)
Mar 17, 2006 69.83 69.97 69.60 69.89 2,981 +0.11(+0.15%)
Mar 16, 2006 70.16 70.43 69.78 69.78 9,688 -0.16(-0.23%)
Mar 15, 2006 69.50 69.95 69.40 69.95 12,350 +0.64(+0.92%)
Mar 14, 2006 68.39 69.34 68.39 69.31 5,642 +0.76(+1.11%)
Mar 13, 2006 69.01 69.27 68.55 68.55 12,137 +0.29(+0.43%)
Mar 10, 2006 67.77 68.51 67.35 68.26 5,536 +0.46(+0.68%)
Mar 09, 2006 68.38 68.68 67.75 67.80 9,369 -0.63(-0.92%)
Mar 08, 2006 67.84 68.45 67.37 68.42 19,803 +0.18(+0.26%)
Mar 07, 2006 68.47 68.57 67.97 68.25 5,323 -0.91(-1.32%)
Mar 06, 2006 69.97 69.97 69.05 69.16 20,761 -0.86(-1.23%)
Mar 03, 2006 69.94 70.59 69.92 70.02 16,289 -0.12(-0.17%)
Mar 02, 2006 70.17 70.47 69.77 70.14 53,553 -0.07(-0.09%)
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.