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 (%)
Feb 28, 2007 71.04 71.29 69.90 70.82 29,172 +0.16(+0.23%)
Feb 27, 2007 72.00 72.54 70.66 70.66 27,149 -3.14(-4.25%)
Feb 26, 2007 74.11 74.11 73.50 73.80 5,429 -0.28(-0.38%)
Feb 23, 2007 73.82 74.10 73.75 74.08 3,194 +0.17(+0.22%)
Feb 22, 2007 73.92 74.01 73.48 73.91 12,563 +0.24(+0.33%)
Feb 21, 2007 73.40 73.68 73.26 73.67 29,385 +0.21(+0.29%)
Feb 20, 2007 72.74 73.52 72.65 73.46 5,962 +0.67(+0.92%)
Feb 16, 2007 72.23 72.79 72.23 72.79 3,194 +0.37(+0.51%)
Feb 15, 2007 72.40 72.57 72.29 72.43 4,365 +0.06(+0.08%)
Feb 14, 2007 71.99 72.62 71.99 72.37 2,276 +0.46(+0.64%)
Feb 13, 2007 71.70 71.99 71.70 71.91 15,344 +0.72(+1.02%)
Feb 12, 2007 71.71 71.71 71.05 71.19 12,556 -0.40(-0.56%)
Feb 09, 2007 72.44 72.44 71.37 71.59 19,909 -0.87(-1.21%)
Feb 08, 2007 72.20 72.56 72.12 72.46 8,623 +0.06(+0.08%)
Feb 07, 2007 71.95 72.41 71.82 72.41 12,137 +0.69(+0.96%)
Feb 06, 2007 71.69 71.82 71.37 71.72 3,726 +0.18(+0.25%)
Feb 05, 2007 71.72 71.72 71.54 71.54 7,665 -0.24(-0.34%)
Feb 02, 2007 71.76 71.80 71.59 71.79 4,578 +0.19(+0.26%)
Feb 01, 2007 71.46 71.60 71.32 71.60 1,809 +0.56(+0.79%)
Jan 31, 2007 70.49 71.21 70.30 71.04 2,342 +0.51(+0.72%)
Jan 30, 2007 70.15 70.70 70.15 70.53 11,179 +0.55(+0.79%)
Jan 29, 2007 70.15 70.37 69.97 69.97 9,369 +0.15(+0.22%)
Jan 26, 2007 69.83 69.96 69.27 69.82 23,422 +0.23(+0.33%)
Jan 25, 2007 70.20 70.20 69.44 69.60 3,513 -0.71(-1.02%)
Jan 24, 2007 69.97 70.35 69.97 70.31 9,582 +0.71(+1.03%)
Jan 23, 2007 68.75 69.70 68.75 69.60 21,506 +0.81(+1.17%)
Jan 22, 2007 69.41 69.41 68.62 68.79 7,133 -0.58(-0.84%)
Jan 19, 2007 68.71 69.42 68.71 69.37 24,913 +0.43(+0.63%)
Jan 18, 2007 69.96 69.96 68.81 68.94 11,924 -1.14(-1.63%)
Jan 17, 2007 70.00 70.49 70.00 70.08 73,143 -0.15(-0.21%)
Jan 16, 2007 70.73 70.95 70.15 70.23 52,275 -0.40(-0.57%)
Jan 12, 2007 70.02 70.63 69.97 70.63 1,384 +0.81(+1.16%)
Jan 11, 2007 69.27 69.99 69.27 69.82 2,981 +0.64(+0.93%)
Jan 10, 2007 68.47 69.18 68.47 69.18 851 +0.14(+0.21%)
Jan 09, 2007 68.74 69.03 68.30 69.03 2,129 +0.25(+0.37%)
Jan 08, 2007 68.60 68.78 68.23 68.78 6,601 +0.00(+0.00%)
Jan 05, 2007 69.36 69.36 68.42 68.78 4,897 -0.95(-1.36%)
Jan 04, 2007 68.91 69.73 68.69 69.73 2,448 +0.57(+0.83%)
Jan 03, 2007 69.97 70.05 68.38 69.16 5,429 -0.26(-0.38%)
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%)
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.