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 (%)
Jul 29, 2011 82.64 84.15 81.83 83.67 29,245 -0.18(-0.21%)
Jul 28, 2011 84.34 85.13 83.85 83.85 72,914 -0.55(-0.65%)
Jul 27, 2011 86.73 86.73 84.40 84.40 7,711 -2.82(-3.23%)
Jul 26, 2011 87.88 87.95 87.18 87.22 6,676 -1.15(-1.31%)
Jul 25, 2011 87.64 88.52 87.50 88.37 7,042 -0.61(-0.68%)
Jul 22, 2011 89.05 89.09 88.96 88.98 7,840 +0.69(+0.78%)
Jul 21, 2011 87.95 88.82 87.95 88.29 11,174 +0.52(+0.60%)
Jul 20, 2011 87.95 87.95 87.21 87.77 24,261 -0.30(-0.34%)
Jul 19, 2011 86.50 88.08 86.50 88.07 6,438 +2.42(+2.82%)
Jul 18, 2011 86.57 86.57 85.27 85.66 26,651 -0.68(-0.78%)
Jul 15, 2011 86.77 86.89 86.25 86.33 33,445 -0.18(-0.21%)
Jul 14, 2011 88.01 88.30 86.13 86.51 27,003 -1.69(-1.92%)
Jul 13, 2011 87.91 88.65 87.91 88.20 3,349 +0.80(+0.92%)
Jul 12, 2011 87.31 87.54 87.04 87.40 3,871 -0.20(-0.23%)
Jul 11, 2011 88.62 89.24 87.61 87.61 6,800 -2.20(-2.45%)
Jul 08, 2011 89.27 89.87 89.01 89.80 7,998 -0.61(-0.67%)
Jul 07, 2011 90.14 90.66 90.02 90.41 10,385 +1.11(+1.24%)
Jul 06, 2011 88.79 89.47 88.65 89.30 32,376 +0.30(+0.34%)
Jul 05, 2011 88.70 89.00 88.51 89.00 16,574 +0.55(+0.62%)
Jul 01, 2011 87.14 88.55 87.14 88.45 130,584 +1.24(+1.43%)
Jun 30, 2011 86.67 87.33 86.67 87.21 8,669 +0.91(+1.06%)
Jun 29, 2011 86.25 86.61 85.96 86.30 5,827 +0.52(+0.61%)
Jun 28, 2011 85.75 85.80 85.75 85.78 28,887 +1.49(+1.77%)
Jun 27, 2011 83.59 84.33 82.97 84.28 5,244 +0.98(+1.17%)
Jun 24, 2011 83.58 83.76 83.31 83.31 11,072 -0.81(-0.96%)
Jun 23, 2011 82.53 84.12 82.53 84.12 14,700 +0.36(+0.43%)
Jun 22, 2011 83.54 84.60 83.52 83.76 3,803 -0.22(-0.26%)
Jun 21, 2011 82.72 83.98 82.63 83.98 2,319 +2.08(+2.54%)
Jun 20, 2011 82.05 82.12 81.91 81.91 5,237 +0.44(+0.54%)
Jun 17, 2011 82.44 82.44 81.38 81.47 6,414 +0.02(+0.02%)
Jun 16, 2011 80.96 82.07 80.96 81.45 53,956 -0.34(-0.42%)
Jun 15, 2011 82.25 82.99 81.52 81.79 5,104 -1.27(-1.53%)
Jun 14, 2011 82.15 83.41 82.15 83.06 22,809 +1.54(+1.88%)
Jun 13, 2011 81.97 82.35 81.00 81.53 22,703 -0.69(-0.84%)
Jun 10, 2011 82.53 82.54 81.47 82.22 22,607 -0.86(-1.03%)
Jun 09, 2011 82.59 83.31 82.59 83.07 2,849 +0.66(+0.80%)
Jun 08, 2011 83.30 83.42 82.34 82.41 9,078 -1.61(-1.91%)
Jun 07, 2011 84.00 84.15 83.77 84.02 3,210 +0.49(+0.59%)
Jun 06, 2011 84.73 84.92 83.38 83.53 27,060 -1.30(-1.53%)
Jun 03, 2011 85.01 85.62 84.72 84.83 57,325 -0.29(-0.34%)
May 24, 2011 85.69 85.69 84.98 85.12 24,690 -0.29(-0.33%)
May 23, 2011 85.72 85.80 85.31 85.40 4,164 -1.85(-2.12%)
May 20, 2011 87.57 87.57 87.12 87.25 1,624 -0.50(-0.57%)
May 19, 2011 88.14 88.21 87.12 87.75 19,588 +0.20(+0.23%)
May 18, 2011 86.81 87.68 86.79 87.55 27,132 +1.53(+1.78%)
May 17, 2011 85.79 86.31 85.48 86.02 8,060 -0.36(-0.42%)
May 16, 2011 87.28 87.99 86.35 86.38 11,462 -1.45(-1.65%)
May 13, 2011 89.08 89.08 87.64 87.83 4,350 -0.91(-1.03%)
May 12, 2011 87.51 88.78 87.26 88.74 6,795 +0.53(+0.60%)
May 11, 2011 89.10 89.10 87.50 88.22 3,930 -1.08(-1.21%)
May 10, 2011 88.80 89.35 88.70 89.30 14,771 +1.13(+1.28%)
May 09, 2011 87.05 88.17 87.05 88.17 2,893 +1.05(+1.21%)
May 06, 2011 87.15 88.09 86.82 87.12 3,640 +0.64(+0.74%)
May 05, 2011 86.35 87.52 85.93 86.48 7,741 -0.51(-0.58%)
May 04, 2011 86.81 87.44 86.23 86.98 15,924 -0.93(-1.06%)
May 03, 2011 88.89 88.89 87.17 87.91 6,893 -1.43(-1.61%)
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.