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 (%)
Nov 28, 2008 45.08 46.39 45.08 46.39 5,163 +0.63(+1.38%)
Nov 26, 2008 42.62 45.78 42.62 45.76 13,488 +2.37(+5.46%)
Nov 25, 2008 43.49 43.49 41.90 43.39 11,929 +0.99(+2.34%)
Nov 24, 2008 40.78 43.01 40.78 42.40 12,990 +2.47(+6.18%)
Nov 21, 2008 38.71 39.93 37.02 39.93 20,211 +2.00(+5.28%)
Nov 20, 2008 40.27 40.72 37.93 37.93 18,405 -2.95(-7.22%)
Nov 19, 2008 43.67 43.98 40.88 40.88 26,130 -3.15(-7.15%)
Nov 18, 2008 44.78 44.83 42.55 44.03 19,269 -0.99(-2.20%)
Nov 17, 2008 44.96 45.56 44.47 45.02 17,418 -0.30(-0.65%)
Nov 14, 2008 47.74 47.74 45.32 45.32 5,570 -1.66(-3.54%)
Nov 13, 2008 44.75 46.98 42.56 46.98 24,122 +1.97(+4.38%)
Nov 12, 2008 46.76 46.76 44.80 45.01 10,767 -2.68(-5.62%)
Nov 11, 2008 47.40 48.78 47.26 47.69 20,552 -1.02(-2.09%)
Nov 10, 2008 50.72 50.72 48.50 48.71 3,094 +0.19(+0.39%)
Nov 07, 2008 49.27 49.88 48.50 48.52 11,262 -0.29(-0.59%)
Nov 06, 2008 50.44 50.44 48.54 48.81 14,472 -2.59(-5.04%)
Nov 05, 2008 52.30 53.32 51.40 51.40 5,687 -2.05(-3.84%)
Nov 04, 2008 52.49 54.01 52.46 53.45 12,471 +1.21(+2.32%)
Nov 03, 2008 51.24 52.86 51.24 52.24 6,025 +1.12(+2.19%)
Oct 31, 2008 51.09 52.37 51.09 51.12 4,143 +1.49(+3.01%)
Oct 30, 2008 49.71 49.71 48.70 49.62 6,823 +0.21(+0.42%)
Oct 29, 2008 46.31 49.42 46.31 49.42 8,270 +3.11(+6.71%)
Oct 28, 2008 44.22 46.31 42.93 46.31 9,732 +2.21(+5.01%)
Oct 27, 2008 45.58 45.74 44.10 44.10 1,897 -2.09(-4.52%)
Oct 24, 2008 44.71 47.04 42.40 46.19 27,087 -1.68(-3.50%)
Oct 23, 2008 49.02 49.70 45.83 47.87 20,409 -1.71(-3.46%)
Oct 22, 2008 50.72 51.56 48.44 49.58 16,096 -2.88(-5.49%)
Oct 21, 2008 52.82 53.90 52.46 52.46 3,190 -1.29(-2.40%)
Oct 20, 2008 51.39 53.75 51.39 53.75 4,673 +2.13(+4.13%)
Oct 17, 2008 50.57 53.54 50.57 51.62 18,925 +0.09(+0.17%)
Oct 16, 2008 49.98 51.67 47.62 51.53 12,618 +2.28(+4.63%)
Oct 15, 2008 53.58 53.75 49.16 49.25 29,938 -5.63(-10.27%)
Oct 14, 2008 58.60 58.60 53.20 54.88 63,021 -1.12(-1.99%)
Oct 13, 2008 53.45 56.00 53.24 56.00 22,249 +5.08(+9.97%)
Oct 10, 2008 46.37 53.00 45.07 50.92 54,819 +1.33(+2.69%)
Oct 09, 2008 54.12 54.80 49.45 49.59 19,196 -4.34(-8.05%)
Oct 08, 2008 51.72 55.12 50.33 53.93 21,657 -0.15(-0.28%)
Oct 07, 2008 57.30 58.09 54.06 54.08 36,035 -3.52(-6.11%)
Oct 06, 2008 58.33 58.54 54.13 57.60 26,022 -2.49(-4.15%)
Oct 03, 2008 62.40 63.75 60.09 60.09 23,154 -1.88(-3.03%)
Oct 02, 2008 64.20 64.20 61.76 61.97 50,732 -3.79(-5.76%)
Oct 01, 2008 65.19 65.92 65.07 65.76 32,395 -0.77(-1.16%)
Sep 30, 2008 65.85 66.53 64.77 66.53 5,556 +2.50(+3.90%)
Sep 29, 2008 65.89 67.76 63.29 64.03 56,948 -5.21(-7.52%)
Sep 26, 2008 69.85 69.85 68.24 69.24 0 -0.42(-0.60%)
Sep 25, 2008 69.62 70.20 69.53 69.66 47,575 +0.82(+1.19%)
Sep 24, 2008 70.08 70.08 68.84 68.84 10,810 -1.17(-1.67%)
Sep 23, 2008 71.55 71.61 69.97 70.01 31,258 -1.49(-2.08%)
Sep 22, 2008 73.78 73.78 71.50 71.50 47,237 -2.32(-3.14%)
Sep 19, 2008 87.00 87.44 70.89 73.82 0 +2.91(+4.10%)
Sep 18, 2008 67.13 70.91 66.90 70.91 19,576 +3.57(+5.30%)
Sep 17, 2008 68.68 69.15 67.13 67.34 40,247 -2.65(-3.79%)
Sep 16, 2008 67.21 69.99 66.05 69.99 44,540 +1.53(+2.23%)
Sep 15, 2008 69.21 70.52 68.36 68.46 11,137 -2.59(-3.65%)
Sep 12, 2008 71.16 71.74 70.87 71.05 13,527 +0.01(+0.01%)
Sep 11, 2008 69.42 71.29 69.19 71.04 14,411 +0.31(+0.44%)
Sep 10, 2008 70.98 71.26 70.03 70.73 29,136 +0.75(+1.07%)
Sep 09, 2008 72.39 72.95 69.97 69.98 165,321 -2.73(-3.75%)
Sep 08, 2008 72.18 73.13 71.89 72.71 30,477 +0.57(+0.79%)
Sep 05, 2008 71.78 72.28 70.56 72.14 0 -0.11(-0.15%)
Sep 04, 2008 74.01 74.01 72.25 72.25 3,860 -2.48(-3.32%)
Sep 03, 2008 74.93 75.28 74.49 74.73 13,588 -0.53(-0.70%)
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.