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 (%)
Apr 29, 2005 56.09 56.43 55.28 56.26 10,500 +0.42(+0.75%)
Apr 28, 2005 56.70 56.75 55.84 55.84 1,800 -1.59(-2.77%)
Apr 27, 2005 56.97 57.60 56.72 57.43 11,000 -0.28(-0.49%)
Apr 26, 2005 58.11 58.48 57.71 57.71 3,900 -0.78(-1.33%)
Apr 25, 2005 58.15 58.59 58.09 58.49 10,500 +0.82(+1.42%)
Apr 22, 2005 58.35 58.41 57.44 57.67 16,100 -1.18(-2.01%)
Apr 21, 2005 58.17 58.85 57.87 58.85 6,200 +1.52(+2.65%)
Apr 20, 2005 57.76 58.23 57.28 57.33 7,700 -0.66(-1.14%)
Apr 19, 2005 57.63 57.99 57.59 57.99 4,800 +1.08(+1.90%)
Apr 18, 2005 56.57 57.07 56.57 56.91 6,300 +0.40(+0.71%)
Apr 15, 2005 57.20 57.79 56.51 56.51 8,600 -1.40(-2.42%)
Apr 14, 2005 58.67 58.67 57.85 57.91 13,000 -0.86(-1.46%)
Apr 13, 2005 59.74 59.74 58.77 58.77 5,900 -1.18(-1.97%)
Apr 12, 2005 59.10 59.98 58.79 59.95 12,500 +0.27(+0.45%)
Apr 11, 2005 59.80 59.80 59.40 59.68 900 -0.11(-0.18%)
Apr 08, 2005 60.40 60.40 59.79 59.79 800 -0.59(-0.98%)
Apr 07, 2005 59.95 60.51 59.95 60.38 4,000 +0.28(+0.47%)
Apr 06, 2005 60.32 60.53 60.06 60.10 1,600 +0.27(+0.45%)
Apr 05, 2005 59.77 59.84 59.70 59.83 3,300 +0.05(+0.08%)
Apr 04, 2005 59.42 59.80 59.05 59.78 4,500 +0.21(+0.35%)
Apr 01, 2005 59.56 59.57 59.33 59.57 2,500 +0.01(+0.02%)
Mar 31, 2005 59.69 59.69 59.56 59.56 2,600 -0.12(-0.20%)
Mar 30, 2005 59.25 59.73 59.19 59.68 4,200 +0.73(+1.24%)
Mar 29, 2005 59.67 59.94 58.71 58.95 7,500 -0.96(-1.60%)
Mar 28, 2005 60.12 60.12 59.75 59.91 4,800 -0.18(-0.30%)
Mar 24, 2005 60.06 60.30 60.04 60.09 4,400 +0.49(+0.82%)
Mar 23, 2005 59.66 59.89 59.59 59.60 3,300 -0.33(-0.55%)
Mar 22, 2005 60.57 60.81 59.93 59.93 12,000 -0.30(-0.50%)
Mar 21, 2005 60.20 60.31 59.75 60.23 6,400 -0.01(-0.02%)
Mar 18, 2005 60.47 60.47 59.95 60.24 5,700 -0.39(-0.64%)
Mar 17, 2005 60.29 60.64 60.25 60.63 8,100 +0.27(+0.45%)
Mar 16, 2005 60.52 60.93 60.34 60.36 2,300 -0.37(-0.61%)
Mar 15, 2005 61.47 61.57 60.73 60.73 6,000 -0.40(-0.65%)
Mar 14, 2005 61.00 61.13 60.76 61.13 2,100 +0.29(+0.48%)
Mar 11, 2005 61.00 61.15 60.77 60.84 3,800 -0.17(-0.28%)
Mar 10, 2005 61.07 61.52 60.70 61.01 4,500 -0.65(-1.05%)
Mar 09, 2005 61.73 62.12 61.56 61.66 15,700 -0.72(-1.15%)
Mar 08, 2005 62.73 63.06 62.38 62.38 8,400 -0.50(-0.80%)
Mar 07, 2005 62.86 63.05 62.73 62.88 18,000 +0.32(+0.51%)
Mar 04, 2005 62.61 62.70 62.50 62.56 8,900 +0.28(+0.46%)
Mar 03, 2005 62.66 62.66 61.68 62.28 12,000 -0.12(-0.20%)
Mar 02, 2005 61.91 62.93 61.91 62.40 5,500 -0.04(-0.06%)
Mar 01, 2005 62.22 62.44 61.95 62.44 10,300 +0.47(+0.76%)
Feb 28, 2005 62.48 62.48 61.44 61.97 5,500 -0.41(-0.66%)
Feb 25, 2005 61.67 62.38 61.60 62.38 15,400 +0.81(+1.32%)
Feb 24, 2005 60.61 61.60 60.53 61.57 5,500 +0.53(+0.87%)
Feb 23, 2005 61.08 61.22 60.75 61.04 5,800 +0.17(+0.28%)
Feb 22, 2005 61.18 61.93 60.85 60.87 22,400 -0.75(-1.22%)
Feb 18, 2005 62.04 62.04 61.59 61.62 7,000 -0.16(-0.26%)
Feb 17, 2005 62.60 62.73 61.77 61.78 7,400 -0.60(-0.96%)
Feb 16, 2005 62.09 62.62 61.92 62.38 23,300 +0.15(+0.24%)
Feb 15, 2005 62.30 62.71 61.89 62.23 31,400 +0.08(+0.13%)
Feb 14, 2005 62.35 62.35 61.75 62.15 17,700 +0.05(+0.08%)
Feb 11, 2005 61.00 62.32 60.85 62.10 13,400 +0.77(+1.26%)
Feb 10, 2005 61.32 61.34 60.71 61.33 10,900 +0.24(+0.39%)
Feb 09, 2005 61.99 61.99 61.09 61.09 13,200 -1.55(-2.47%)
Feb 08, 2005 62.70 62.75 62.41 62.64 6,600 +0.23(+0.37%)
Feb 07, 2005 62.81 62.97 62.24 62.41 8,900 -0.12(-0.19%)
Feb 04, 2005 61.48 62.53 61.48 62.53 7,600 +1.14(+1.86%)
Feb 03, 2005 61.48 61.48 61.10 61.39 7,900 -0.15(-0.24%)
Feb 02, 2005 61.55 61.75 61.34 61.54 16,800 +0.32(+0.52%)
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.