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 26, 2010 64.73 64.84 64.10 64.80 3,679 +0.30(+0.47%)
Feb 25, 2010 63.82 64.50 63.77 64.50 1,910 +0.07(+0.10%)
Feb 24, 2010 64.22 64.67 64.22 64.43 1,334 +0.54(+0.85%)
Feb 23, 2010 64.50 64.50 63.65 63.89 101,794 -0.81(-1.25%)
Feb 22, 2010 65.00 65.00 64.63 64.70 2,279 -0.05(-0.08%)
Feb 19, 2010 64.38 64.79 64.38 64.75 323 +0.28(+0.44%)
Feb 18, 2010 64.23 64.47 64.09 64.47 4,210 +0.32(+0.50%)
Feb 17, 2010 64.16 64.17 63.86 64.15 8,479 +0.31(+0.48%)
Feb 16, 2010 63.10 63.84 63.02 63.84 2,259 +1.23(+1.96%)
Feb 12, 2010 61.66 62.61 62.61 62.61 600 +0.36(+0.58%)
Feb 11, 2010 60.98 62.25 60.98 62.25 1,006 +1.10(+1.80%)
Feb 10, 2010 60.97 61.18 60.44 61.15 6,925 +0.08(+0.13%)
Feb 09, 2010 60.99 61.23 60.64 61.07 5,988 +0.60(+0.99%)
Feb 08, 2010 60.59 61.03 60.22 60.47 3,343 -0.01(-0.02%)
Feb 05, 2010 60.75 60.75 59.60 60.48 12,142 -0.29(-0.48%)
Feb 04, 2010 62.17 62.22 60.75 60.77 10,996 -2.21(-3.51%)
Feb 03, 2010 62.75 63.18 62.48 62.98 17,516 -0.02(-0.03%)
Feb 02, 2010 62.38 63.03 62.33 63.00 6,731 +0.67(+1.07%)
Feb 01, 2010 61.75 62.42 61.71 62.33 12,091 +0.66(+1.07%)
Jan 29, 2010 62.77 63.10 60.77 61.67 87,636 -0.91(-1.45%)
Jan 28, 2010 63.01 63.01 61.88 62.58 65,262 -0.82(-1.29%)
Jan 27, 2010 62.82 63.40 62.56 63.40 6,518 +0.19(+0.30%)
Jan 26, 2010 63.16 63.61 62.89 63.21 9,530 -0.35(-0.55%)
Jan 25, 2010 63.85 63.85 62.99 63.56 16,274 +0.23(+0.36%)
Jan 22, 2010 64.53 64.53 63.17 63.33 3,261 -1.40(-2.16%)
Jan 21, 2010 65.76 65.86 64.58 64.73 9,608 -0.86(-1.31%)
Jan 20, 2010 65.52 65.59 65.01 65.59 7,561 -0.65(-0.98%)
Jan 19, 2010 65.41 66.25 65.41 66.24 14,276 +0.97(+1.49%)
Jan 15, 2010 66.34 65.27 65.27 65.27 7,400 -1.05(-1.59%)
Jan 14, 2010 66.06 66.32 66.06 66.32 1,061 +0.10(+0.15%)
Jan 13, 2010 65.47 66.22 65.15 66.22 2,227 +0.64(+0.98%)
Jan 12, 2010 65.97 66.15 65.33 65.58 3,012 -0.95(-1.43%)
Jan 11, 2010 66.91 66.91 66.32 66.53 3,365 -0.09(-0.14%)
Jan 08, 2010 66.30 66.62 66.15 66.62 1,048 +0.35(+0.52%)
Jan 07, 2010 66.29 66.34 65.90 66.27 75,572 -0.02(-0.02%)
Jan 06, 2010 66.07 66.40 66.07 66.29 3,207 +0.29(+0.44%)
Jan 05, 2010 65.92 66.29 65.78 66.00 1,642 +0.17(+0.26%)
Jan 04, 2010 65.82 65.98 65.79 65.83 1,168 +1.25(+1.94%)
Dec 31, 2009 65.33 64.58 64.58 64.58 1,800 -0.78(-1.19%)
Dec 30, 2009 65.05 65.36 65.01 65.36 2,381 -0.09(-0.14%)
Dec 29, 2009 65.30 65.54 65.30 65.45 2,477 +0.34(+0.53%)
Dec 28, 2009 65.58 65.58 64.99 65.11 13,116 -0.34(-0.52%)
Dec 24, 2009 65.21 65.45 65.21 65.45 781 +0.40(+0.61%)
Dec 23, 2009 64.67 65.26 64.55 65.05 4,717 +0.63(+0.97%)
Dec 22, 2009 64.00 64.49 63.97 64.42 955 +0.70(+1.10%)
Dec 21, 2009 63.82 63.94 63.62 63.73 3,751 +1.21(+1.93%)
Dec 18, 2009 62.50 62.79 62.18 62.52 5,993 +0.04(+0.06%)
Dec 17, 2009 62.75 62.75 62.13 62.48 4,955 -0.45(-0.71%)
Dec 16, 2009 63.05 63.24 62.93 62.93 1,508 +0.33(+0.53%)
Dec 15, 2009 63.07 63.07 62.59 62.60 3,073 -0.04(-0.07%)
Dec 14, 2009 62.41 62.64 61.72 62.64 2,692 +0.86(+1.39%)
Dec 11, 2009 62.11 62.11 61.63 61.78 1,420 +0.46(+0.76%)
Dec 10, 2009 62.00 62.00 61.32 61.32 2,404 -0.29(-0.48%)
Dec 09, 2009 61.09 61.67 61.03 61.61 1,363 -0.02(-0.04%)
Dec 08, 2009 60.89 61.98 60.89 61.63 3,793 -0.44(-0.71%)
Dec 07, 2009 62.00 62.33 61.88 62.07 2,029 +0.21(+0.34%)
Dec 04, 2009 62.27 62.64 61.40 61.86 8,742 +0.35(+0.57%)
Dec 03, 2009 62.14 62.14 61.47 61.51 7,211 +0.02(+0.03%)
Dec 02, 2009 61.08 62.00 61.08 61.49 3,283 +0.52(+0.85%)
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.