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 (%)
Jan 31, 2013 99.00 99.47 98.98 99.40 16,630 +0.54(+0.55%)
Jan 30, 2013 99.93 99.93 98.86 98.86 17,900 -0.90(-0.90%)
Jan 29, 2013 99.79 100.03 99.69 99.76 1,187 -0.34(-0.34%)
Jan 28, 2013 99.96 100.38 99.96 100.10 792 -0.20(-0.20%)
Jan 25, 2013 99.78 100.38 99.78 100.30 2,056 +1.20(+1.21%)
Jan 24, 2013 98.83 100.04 98.83 99.10 11,604 +0.25(+0.26%)
Jan 23, 2013 99.22 99.39 98.85 98.85 2,370 -0.38(-0.38%)
Jan 22, 2013 98.83 99.30 98.66 99.22 4,448 +0.60(+0.61%)
Jan 18, 2013 98.29 98.62 98.23 98.62 2,117 +0.12(+0.13%)
Jan 17, 2013 98.36 98.65 98.36 98.49 2,576 +0.77(+0.79%)
Jan 16, 2013 97.83 97.88 97.43 97.72 2,950 -0.30(-0.31%)
Jan 15, 2013 96.92 98.02 96.92 98.02 1,915 +0.75(+0.77%)
Jan 14, 2013 97.33 97.33 97.22 97.27 604 -0.03(-0.03%)
Jan 11, 2013 97.09 97.30 97.09 97.30 424 -0.12(-0.13%)
Jan 10, 2013 97.19 97.42 96.86 97.42 1,383 +0.32(+0.33%)
Jan 09, 2013 96.86 97.10 96.86 97.10 1,031 +0.29(+0.30%)
Jan 07, 2013 96.72 96.81 96.81 96.81 2,300 +0.18(+0.19%)
Jan 04, 2013 96.42 96.83 92.00 96.63 3,686 +0.67(+0.70%)
Jan 03, 2013 96.63 96.75 95.96 95.96 2,500 -0.53(-0.55%)
Jan 02, 2013 96.25 96.49 95.90 96.49 5,509 +2.64(+2.81%)
Dec 31, 2012 91.76 93.85 91.76 93.85 2,778 +1.47(+1.60%)
Dec 28, 2012 92.26 92.44 92.24 92.38 1,025 -0.05(-0.05%)
Dec 27, 2012 92.61 92.81 91.18 92.42 27,192 -0.48(-0.51%)
Dec 26, 2012 93.50 93.51 92.70 92.90 7,992 -0.47(-0.50%)
Dec 24, 2012 93.55 93.55 93.08 93.37 1,026 -0.27(-0.29%)
Dec 21, 2012 92.89 93.64 92.89 93.64 5,252 -0.53(-0.56%)
Dec 20, 2012 93.85 94.28 93.85 94.17 2,146 +0.27(+0.28%)
Dec 19, 2012 94.06 94.33 93.90 93.90 4,694 -0.59(-0.62%)
Dec 18, 2012 94.50 94.79 94.47 94.49 25,526 +1.53(+1.65%)
Dec 17, 2012 92.61 92.96 92.61 92.95 1,580 +0.96(+1.05%)
Dec 14, 2012 92.43 92.43 91.86 91.99 2,677 -0.43(-0.47%)
Dec 13, 2012 92.98 93.01 92.06 92.42 10,783 -0.41(-0.44%)
Dec 12, 2012 93.41 93.46 92.83 92.83 650 -0.52(-0.55%)
Dec 11, 2012 93.13 93.35 93.08 93.35 9,800 +1.12(+1.21%)
Dec 10, 2012 92.10 92.23 92.06 92.23 2,583 +0.22(+0.24%)
Dec 07, 2012 91.88 92.01 91.57 92.01 792 +0.19(+0.21%)
Dec 06, 2012 91.73 91.86 91.59 91.82 8,021 +0.27(+0.29%)
Dec 05, 2012 92.08 92.08 91.20 91.55 900 -0.29(-0.32%)
Dec 04, 2012 91.17 91.84 91.14 91.84 2,255 +0.06(+0.07%)
Nov 30, 2012 91.65 91.87 91.65 91.78 2,215 -0.20(-0.22%)
Nov 29, 2012 91.89 92.22 91.88 91.99 1,311 +0.84(+0.92%)
Nov 28, 2012 90.25 91.14 89.66 91.14 1,816 +0.24(+0.27%)
Nov 27, 2012 90.93 91.37 90.90 90.90 2,858 -0.02(-0.02%)
Nov 26, 2012 90.44 90.92 90.43 90.92 4,037 +0.17(+0.19%)
Nov 23, 2012 90.48 90.75 90.38 90.75 900 +1.12(+1.25%)
Nov 21, 2012 89.63 89.63 89.63 89.63 200 +0.69(+0.77%)
Nov 20, 2012 89.06 89.30 88.89 88.94 3,050 -0.23(-0.25%)
Nov 19, 2012 88.55 89.17 88.55 89.17 3,702 +1.62(+1.85%)
Nov 16, 2012 86.65 87.78 86.15 87.55 6,465 +0.90(+1.04%)
Nov 15, 2012 87.04 87.04 85.44 86.65 9,332 -0.51(-0.59%)
Nov 14, 2012 88.89 89.26 87.16 87.16 6,051 -1.54(-1.74%)
Nov 13, 2012 89.00 89.36 88.70 88.70 1,047 -0.62(-0.69%)
Nov 12, 2012 89.71 89.74 89.19 89.32 942 -0.18(-0.20%)
Nov 09, 2012 88.81 90.09 88.81 89.50 5,813 +0.08(+0.08%)
Nov 08, 2012 90.20 90.27 89.14 89.42 3,451 -1.17(-1.29%)
Nov 07, 2012 90.98 91.13 89.97 90.59 13,852 -1.43(-1.55%)
Nov 06, 2012 91.82 92.23 91.66 92.02 11,380 +1.05(+1.15%)
Nov 05, 2012 90.49 91.22 90.49 90.97 2,507 -0.13(-0.14%)
Nov 02, 2012 92.74 92.74 91.10 91.10 8,101 -1.26(-1.36%)
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.