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 31, 2008 45.24 46.14 45.24 45.74 19,048 +1.36(+3.07%)
Dec 30, 2008 43.64 44.38 43.56 44.38 12,567 +1.29(+3.00%)
Dec 29, 2008 43.84 43.84 42.63 43.09 15,109 -0.69(-1.58%)
Dec 26, 2008 43.53 43.87 43.34 43.78 11,895 +0.49(+1.13%)
Dec 24, 2008 43.28 43.60 43.03 43.29 45,208 -0.26(-0.60%)
Dec 23, 2008 44.56 44.56 43.17 43.55 32,612 -0.26(-0.60%)
Dec 22, 2008 44.82 44.82 42.85 43.82 10,075 -1.09(-2.43%)
Dec 19, 2008 45.55 45.82 44.82 44.91 13,151 +0.31(+0.70%)
Dec 18, 2008 45.30 45.62 44.05 44.60 19,762 -0.64(-1.41%)
Dec 17, 2008 44.48 45.66 44.41 45.23 38,635 +1.03(+2.34%)
Dec 16, 2008 42.56 44.50 42.56 44.20 20,832 +2.37(+5.66%)
Dec 15, 2008 43.64 43.69 41.45 41.83 14,684 -1.42(-3.28%)
Dec 12, 2008 40.87 43.25 40.87 43.25 17,334 +1.13(+2.68%)
Dec 11, 2008 43.26 43.98 41.96 42.12 26,598 -1.65(-3.78%)
Dec 10, 2008 43.43 44.21 43.09 43.78 12,950 +0.93(+2.17%)
Dec 09, 2008 43.07 44.65 42.44 42.85 29,821 -0.51(-1.17%)
Dec 08, 2008 43.33 43.92 42.74 43.36 13,595 +1.64(+3.92%)
Dec 05, 2008 39.74 41.74 39.59 41.72 12,502 +1.79(+4.49%)
Dec 04, 2008 41.06 42.16 39.76 39.93 17,051 -1.63(-3.93%)
Dec 03, 2008 40.26 41.71 39.57 41.56 42,488 +0.89(+2.19%)
Dec 02, 2008 39.81 40.67 39.29 40.67 33,230 +1.25(+3.17%)
Dec 01, 2008 42.28 42.28 39.42 39.42 22,396 -4.15(-9.53%)
Nov 28, 2008 42.34 43.57 42.34 43.57 5,496 +0.59(+1.38%)
Nov 26, 2008 40.03 43.00 40.03 42.98 14,360 +2.22(+5.46%)
Nov 25, 2008 40.85 40.85 39.35 40.76 12,700 +0.93(+2.34%)
Nov 24, 2008 38.30 40.40 38.30 39.82 13,830 +2.32(+6.18%)
Nov 21, 2008 36.36 37.51 34.77 37.51 21,518 +1.88(+5.28%)
Nov 20, 2008 37.82 38.25 35.63 35.63 19,595 -2.77(-7.22%)
Nov 19, 2008 41.02 41.31 38.40 38.40 27,820 -2.96(-7.15%)
Nov 18, 2008 42.06 42.11 39.97 41.35 20,515 -0.93(-2.20%)
Nov 17, 2008 42.23 42.79 41.77 42.28 18,544 -0.28(-0.65%)
Nov 14, 2008 44.84 44.84 42.56 42.56 5,930 -1.56(-3.54%)
Nov 13, 2008 42.03 44.13 39.97 44.13 25,682 +1.85(+4.38%)
Nov 12, 2008 43.92 43.92 42.08 42.27 11,463 -2.52(-5.62%)
Nov 11, 2008 44.52 45.82 44.39 44.79 21,881 -0.96(-2.09%)
Nov 10, 2008 47.64 47.64 45.55 45.75 3,294 +0.18(+0.39%)
Nov 07, 2008 46.28 46.85 45.55 45.57 11,990 -0.27(-0.59%)
Nov 06, 2008 47.38 47.38 45.59 45.84 15,408 -2.43(-5.04%)
Nov 05, 2008 49.12 50.08 48.28 48.28 6,054 -1.93(-3.84%)
Nov 04, 2008 49.30 50.73 49.27 50.20 13,277 +1.14(+2.32%)
Nov 03, 2008 48.13 49.65 48.13 49.07 6,414 +1.05(+2.19%)
Oct 31, 2008 47.98 49.19 47.98 48.01 4,410 +1.40(+3.01%)
Oct 30, 2008 46.69 46.69 45.74 46.61 7,264 +0.19(+0.42%)
Oct 29, 2008 43.50 46.42 43.50 46.42 8,804 +2.92(+6.71%)
Oct 28, 2008 41.53 43.50 40.32 43.50 10,361 +2.08(+5.01%)
Oct 27, 2008 42.81 42.96 41.42 41.42 2,019 -1.96(-4.52%)
Oct 24, 2008 41.99 44.18 39.82 43.38 28,838 -1.57(-3.50%)
Oct 23, 2008 46.04 46.68 43.05 44.96 21,729 -1.61(-3.46%)
Oct 22, 2008 47.64 48.43 45.50 46.57 17,137 -2.71(-5.49%)
Oct 21, 2008 49.61 50.63 49.27 49.27 3,396 -1.21(-2.40%)
Oct 20, 2008 48.27 50.48 48.27 50.48 4,975 +2.00(+4.13%)
Oct 17, 2008 47.50 50.29 47.50 48.48 20,149 +0.08(+0.17%)
Oct 16, 2008 46.94 48.53 44.73 48.40 13,434 +2.14(+4.63%)
Oct 15, 2008 50.33 50.48 46.17 46.26 31,874 -5.29(-10.27%)
Oct 14, 2008 55.04 55.04 49.97 51.55 67,097 -1.05(-1.99%)
Oct 13, 2008 50.20 52.60 50.01 52.60 23,688 +4.77(+9.97%)
Oct 10, 2008 43.55 49.78 42.33 47.83 58,364 +1.25(+2.69%)
Oct 09, 2008 50.83 51.47 46.45 46.58 20,437 -4.08(-8.05%)
Oct 08, 2008 48.58 51.77 47.27 50.65 23,057 -0.14(-0.28%)
Oct 07, 2008 53.82 54.56 50.78 50.79 38,365 -3.31(-6.11%)
Oct 06, 2008 54.79 54.98 50.84 54.10 27,705 -2.34(-4.15%)
Oct 03, 2008 58.61 59.88 56.44 56.44 24,651 -1.77(-3.03%)
Oct 02, 2008 60.30 60.30 58.01 58.21 54,013 -3.56(-5.76%)
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.