Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Ishares ETF (NY: JKJ )

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 (%)
May 31, 2005 58.43 58.50 58.13 58.40 1,598 +0.03(+0.04%)
May 27, 2005 58.29 58.40 58.04 58.37 8,677 +0.31(+0.53%)
May 26, 2005 57.79 58.15 57.76 58.07 2,626 +0.39(+0.67%)
May 25, 2005 57.65 57.68 57.35 57.68 913 -0.38(-0.65%)
May 24, 2005 57.80 58.06 57.80 58.06 8,335 -0.08(-0.14%)
May 23, 2005 57.80 58.35 57.80 58.14 8,791 +0.43(+0.74%)
May 20, 2005 57.52 57.74 57.37 57.71 35,167 +0.04(+0.08%)
May 19, 2005 57.53 57.79 57.53 57.66 2,511 +0.18(+0.32%)
May 18, 2005 56.90 57.56 56.70 57.48 4,681 +1.09(+1.93%)
May 17, 2005 55.92 56.39 55.90 56.39 3,539 +0.49(+0.88%)
May 16, 2005 55.24 55.90 55.24 55.90 9,933 +0.92(+1.67%)
May 13, 2005 55.44 55.47 54.65 54.98 5,366 -0.29(-0.52%)
May 12, 2005 56.21 56.21 55.16 55.27 6,736 -0.82(-1.47%)
May 11, 2005 56.13 56.15 55.44 56.10 8,449 +0.15(+0.27%)
May 10, 2005 56.16 56.30 55.88 55.95 6,051 -0.57(-1.01%)
May 09, 2005 56.10 56.57 55.96 56.52 3,082 +0.37(+0.66%)
May 06, 2005 56.33 56.33 55.99 56.15 6,964 +0.25(+0.44%)
May 05, 2005 56.11 56.24 55.68 55.90 8,449 +0.04(+0.06%)
May 04, 2005 55.09 55.87 55.07 55.87 12,559 +1.02(+1.85%)
May 03, 2005 55.07 55.37 54.73 54.85 4,224 -0.22(-0.40%)
May 02, 2005 54.86 55.07 54.63 55.07 5,708 +0.67(+1.24%)
Apr 29, 2005 54.58 54.58 53.62 54.40 16,099 +0.21(+0.39%)
Apr 28, 2005 54.97 54.99 54.04 54.19 9,362 -1.05(-1.90%)
Apr 27, 2005 55.18 55.53 54.52 55.24 5,823 -0.11(-0.21%)
Apr 26, 2005 55.85 56.05 55.35 55.35 5,252 -0.53(-0.94%)
Apr 25, 2005 55.60 55.93 55.58 55.88 5,823 +0.52(+0.93%)
Apr 22, 2005 56.05 56.05 54.94 55.36 19,182 -0.98(-1.74%)
Apr 21, 2005 55.84 56.35 55.53 56.34 3,882 +1.16(+2.09%)
Apr 20, 2005 56.02 56.07 55.14 55.19 5,366 -0.86(-1.53%)
Apr 19, 2005 55.61 56.07 55.61 56.04 3,653 +0.70(+1.27%)
Apr 18, 2005 55.21 55.34 54.88 55.34 4,909 +0.70(+1.28%)
Apr 15, 2005 55.18 55.73 54.53 54.64 13,244 -1.10(-1.98%)
Apr 14, 2005 56.60 56.81 55.75 55.75 17,697 -0.92(-1.62%)
Apr 13, 2005 57.83 57.83 56.67 56.67 10,504 -1.18(-2.04%)
Apr 12, 2005 56.94 57.85 56.70 57.85 5,366 +0.56(+0.98%)
Apr 11, 2005 57.63 57.63 57.17 57.29 5,937 -0.43(-0.74%)
Apr 08, 2005 58.36 58.36 57.72 57.72 5,823 -0.52(-0.89%)
Apr 07, 2005 58.37 58.50 58.23 58.23 4,452 +0.02(+0.03%)
Apr 06, 2005 58.43 58.55 58.20 58.22 3,539 +0.17(+0.29%)
Apr 05, 2005 58.14 58.29 57.94 58.05 3,882 +0.15(+0.26%)
Apr 04, 2005 57.67 57.90 57.27 57.90 5,480 +0.12(+0.21%)
Apr 01, 2005 57.85 57.85 57.51 57.78 5,252 -0.02(-0.03%)
Mar 31, 2005 57.78 57.99 57.78 57.80 3,082 -0.13(-0.23%)
Mar 30, 2005 57.42 57.93 57.42 57.93 9,476 +0.92(+1.61%)
Mar 29, 2005 57.78 58.32 57.01 57.01 6,964 -0.95(-1.65%)
Mar 28, 2005 58.24 58.24 57.96 57.96 3,425 -0.30(-0.51%)
Mar 24, 2005 58.12 58.46 58.12 58.26 10,504 +0.42(+0.73%)
Mar 23, 2005 58.02 58.05 57.73 57.84 7,421 -0.63(-1.08%)
Mar 22, 2005 58.88 59.28 58.47 58.47 10,276 -0.05(-0.09%)
Mar 21, 2005 58.59 58.59 58.21 58.52 5,252 +0.06(+0.10%)
Mar 18, 2005 58.78 58.78 58.43 58.46 5,594 -0.42(-0.71%)
Mar 17, 2005 58.79 58.88 58.68 58.88 2,740 +0.25(+0.43%)
Mar 16, 2005 58.98 58.98 58.55 58.63 3,311 -0.42(-0.71%)
Mar 15, 2005 59.80 59.81 59.05 59.05 7,764 -0.29(-0.49%)
Mar 14, 2005 59.33 59.37 59.07 59.34 7,650 +0.44(+0.74%)
Mar 11, 2005 59.62 59.63 58.90 58.90 10,390 -0.16(-0.27%)
Mar 10, 2005 59.59 59.63 59.06 59.06 5,023 -0.44(-0.74%)
Mar 09, 2005 59.94 59.98 59.49 59.49 16,670 -0.80(-1.32%)
Mar 08, 2005 60.74 60.74 60.28 60.29 42,703 -0.39(-0.64%)
Mar 07, 2005 60.83 60.96 60.62 60.68 14,614 -0.15(-0.24%)
Mar 04, 2005 60.32 60.84 60.31 60.83 5,708 +0.73(+1.21%)
Mar 03, 2005 60.20 60.32 59.71 60.10 9,020 +0.02(+0.03%)
Mar 02, 2005 59.81 60.45 59.81 60.08 5,366 -0.03(-0.04%)
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.