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 30, 2005 67.86 68.01 67.59 67.83 4,800 +0.43(+0.64%)
Nov 29, 2005 67.70 67.75 67.40 67.40 2,600 +0.05(+0.07%)
Nov 28, 2005 68.35 68.35 67.32 67.35 46,100 -1.24(-1.81%)
Nov 25, 2005 68.56 68.59 68.48 68.59 1,000 +0.02(+0.03%)
Nov 23, 2005 68.57 68.95 68.40 68.57 6,200 +0.00(+0.00%)
Nov 22, 2005 67.87 68.58 67.87 68.57 7,400 +0.57(+0.84%)
Nov 21, 2005 67.13 68.00 66.83 68.00 3,200 +1.02(+1.52%)
Nov 18, 2005 66.91 67.19 66.72 66.98 4,300 +0.53(+0.80%)
Nov 17, 2005 65.98 66.45 65.88 66.45 4,200 +1.16(+1.78%)
Nov 16, 2005 65.80 65.80 65.00 65.29 13,000 -0.33(-0.50%)
Nov 15, 2005 66.26 66.49 65.62 65.62 6,800 -0.51(-0.77%)
Nov 14, 2005 66.37 66.46 65.92 66.13 10,200 -0.13(-0.20%)
Nov 11, 2005 66.24 66.28 66.06 66.26 2,600 +0.17(+0.26%)
Nov 10, 2005 65.68 66.10 65.31 66.09 2,200 +0.18(+0.27%)
Nov 09, 2005 65.67 65.93 65.30 65.91 3,700 +0.42(+0.64%)
Nov 08, 2005 65.51 65.69 65.29 65.49 12,300 -0.16(-0.24%)
Nov 07, 2005 66.04 66.04 65.39 65.65 11,000 +0.11(+0.17%)
Nov 04, 2005 65.70 65.76 65.28 65.54 3,000 -0.11(-0.17%)
Nov 03, 2005 65.82 66.13 65.52 65.65 6,500 +0.31(+0.47%)
Nov 02, 2005 64.67 65.34 64.67 65.34 3,800 +1.56(+2.45%)
Nov 01, 2005 63.52 63.82 63.52 63.78 3,800 +0.14(+0.22%)
Oct 31, 2005 64.04 64.08 63.64 63.64 1,600 +0.80(+1.27%)
Oct 28, 2005 62.40 62.84 61.98 62.84 3,800 +0.70(+1.13%)
Oct 27, 2005 63.25 63.25 62.06 62.14 3,500 -1.49(-2.34%)
Oct 26, 2005 64.38 64.38 63.57 63.63 2,200 +0.13(+0.20%)
Oct 25, 2005 64.15 64.16 63.31 63.50 1,200 -0.63(-0.98%)
Oct 24, 2005 63.35 64.13 63.19 64.13 41,300 +1.23(+1.96%)
Oct 21, 2005 63.10 63.18 62.56 62.90 5,500 +0.57(+0.91%)
Oct 20, 2005 63.23 63.34 62.23 62.33 2,000 -0.69(-1.09%)
Oct 19, 2005 61.58 63.03 61.29 63.02 3,200 +0.96(+1.55%)
Oct 18, 2005 62.70 62.71 62.04 62.06 3,500 -0.83(-1.32%)
Oct 17, 2005 62.79 62.89 62.37 62.89 7,500 +0.28(+0.45%)
Oct 14, 2005 62.15 62.61 61.58 62.61 15,900 +0.75(+1.21%)
Oct 13, 2005 61.00 61.90 60.86 61.86 4,800 +0.33(+0.54%)
Oct 12, 2005 62.47 62.47 61.04 61.53 3,900 -0.82(-1.32%)
Oct 11, 2005 63.67 63.67 62.35 62.35 6,600 -0.87(-1.38%)
Oct 10, 2005 63.98 63.98 63.19 63.22 900 -0.57(-0.89%)
Oct 07, 2005 63.53 63.99 63.53 63.79 2,700 +0.39(+0.62%)
Oct 06, 2005 64.00 64.03 62.72 63.40 9,300 -0.77(-1.20%)
Oct 05, 2005 65.60 65.60 64.17 64.17 3,900 -1.71(-2.60%)
Oct 04, 2005 66.59 66.91 65.88 65.88 900 -0.61(-0.92%)
Oct 03, 2005 66.40 66.59 66.39 66.49 1,300 +0.41(+0.62%)
Sep 30, 2005 65.61 66.24 65.61 66.08 4,300 +0.31(+0.47%)
Sep 29, 2005 64.73 65.77 64.70 65.77 2,300 +0.95(+1.47%)
Sep 28, 2005 65.05 65.05 64.51 64.82 26,300 -0.18(-0.28%)
Sep 27, 2005 65.00 65.00 64.75 65.00 500 +0.08(+0.12%)
Sep 26, 2005 65.22 65.31 64.92 64.92 5,400 +0.21(+0.32%)
Sep 23, 2005 64.71 64.73 63.95 64.71 900 +0.64(+1.00%)
Sep 22, 2005 63.93 64.07 63.50 64.07 4,300 -0.17(-0.26%)
Sep 21, 2005 64.80 64.80 64.17 64.24 7,900 -1.04(-1.59%)
Sep 20, 2005 66.10 66.10 65.08 65.28 26,500 -0.41(-0.62%)
Sep 19, 2005 66.00 66.00 65.69 65.69 2,300 -0.46(-0.70%)
Sep 16, 2005 65.82 66.21 65.81 66.15 1,100 +0.65(+0.99%)
Sep 15, 2005 65.64 65.66 65.50 65.50 2,200 -0.37(-0.56%)
Sep 14, 2005 66.46 66.46 65.87 65.87 2,100 -0.56(-0.84%)
Sep 13, 2005 66.55 66.83 66.36 66.43 2,400 -0.60(-0.90%)
Sep 12, 2005 66.70 67.21 66.70 67.03 2,200 +0.22(+0.33%)
Sep 09, 2005 66.68 66.81 66.66 66.81 4,700 +0.46(+0.69%)
Sep 08, 2005 66.52 66.52 66.31 66.35 2,000 -0.19(-0.29%)
Sep 07, 2005 66.25 66.54 66.25 66.54 3,500 +0.51(+0.77%)
Sep 06, 2005 65.35 66.08 65.35 66.03 3,500 +0.92(+1.41%)
Sep 02, 2005 65.53 65.59 65.08 65.11 11,200 -0.56(-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.