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 30, 2007 80.22 80.22 78.74 78.74 19,100 -1.47(-1.83%)
Apr 27, 2007 80.05 80.21 79.81 80.21 26,500 -0.13(-0.16%)
Apr 26, 2007 79.88 80.41 79.76 80.34 1,800 +0.45(+0.56%)
Apr 25, 2007 79.79 80.01 79.37 79.89 6,700 +0.34(+0.42%)
Apr 24, 2007 79.83 79.83 79.03 79.55 12,300 -0.02(-0.02%)
Apr 23, 2007 79.69 79.69 79.49 79.57 2,100 +0.13(+0.16%)
Apr 20, 2007 79.60 79.60 79.15 79.44 2,300 +0.77(+0.98%)
Apr 19, 2007 78.60 79.17 78.51 78.67 10,500 -0.67(-0.84%)
Apr 18, 2007 79.55 79.61 79.33 79.34 3,500 -0.45(-0.56%)
Apr 17, 2007 80.00 80.06 79.60 79.79 3,000 -0.32(-0.40%)
Apr 16, 2007 79.65 80.11 79.65 80.11 6,700 +0.98(+1.24%)
Apr 13, 2007 78.90 79.13 78.46 79.13 7,000 +0.46(+0.58%)
Apr 12, 2007 77.70 78.67 77.70 78.67 5,200 +0.72(+0.92%)
Apr 11, 2007 78.28 78.28 77.80 77.95 14,800 -0.43(-0.55%)
Apr 10, 2007 78.22 78.62 78.22 78.38 15,000 +0.20(+0.26%)
Apr 09, 2007 78.30 78.31 78.05 78.18 33,500 -0.12(-0.15%)
Apr 05, 2007 78.09 78.32 78.09 78.30 2,800 +0.45(+0.58%)
Apr 04, 2007 77.40 77.86 77.40 77.85 6,100 +0.08(+0.10%)
Apr 03, 2007 77.48 77.89 77.48 77.77 1,600 +0.79(+1.03%)
Apr 02, 2007 77.07 77.07 76.60 76.98 12,800 +0.33(+0.43%)
Mar 30, 2007 76.60 77.01 76.45 76.65 1,200 +0.09(+0.12%)
Mar 29, 2007 77.07 77.07 75.94 76.56 4,200 +0.01(+0.01%)
Mar 28, 2007 76.52 76.74 76.01 76.55 16,700 -0.33(-0.43%)
Mar 27, 2007 77.01 77.01 76.73 76.88 10,100 -0.40(-0.52%)
Mar 26, 2007 77.58 77.58 76.85 77.28 7,500 -0.23(-0.30%)
Mar 23, 2007 77.34 77.61 77.31 77.51 4,600 +0.17(+0.22%)
Mar 22, 2007 77.00 77.83 76.83 77.34 45,800 +0.36(+0.47%)
Mar 21, 2007 75.76 76.98 75.74 76.98 10,500 +1.40(+1.85%)
Mar 20, 2007 74.98 75.60 74.98 75.58 6,200 +0.66(+0.88%)
Mar 19, 2007 74.82 75.32 74.75 74.92 4,500 +0.71(+0.96%)
Mar 16, 2007 74.28 74.39 74.03 74.21 37,800 -0.30(-0.40%)
Mar 15, 2007 73.96 74.51 73.96 74.51 21,900 +0.60(+0.81%)
Mar 14, 2007 72.93 73.91 72.55 73.91 6,900 +0.39(+0.53%)
Mar 13, 2007 74.94 74.78 73.52 73.52 10,700 -1.42(-1.89%)
Mar 12, 2007 74.91 75.11 74.56 74.94 11,100 +0.45(+0.60%)
Mar 09, 2007 74.90 74.91 74.19 74.49 3,700 +0.24(+0.32%)
Mar 08, 2007 74.53 74.78 74.02 74.25 5,600 +0.63(+0.86%)
Mar 07, 2007 73.77 74.08 73.62 73.62 6,600 -0.23(-0.31%)
Mar 06, 2007 73.05 74.05 73.05 73.85 9,100 +1.80(+2.50%)
Mar 05, 2007 72.50 73.68 72.05 72.05 28,000 -1.45(-1.97%)
Mar 02, 2007 74.60 74.80 73.50 73.50 10,500 -1.58(-2.10%)
Mar 01, 2007 74.35 75.50 73.58 75.08 23,700 -0.32(-0.42%)
Feb 28, 2007 75.64 75.90 74.42 75.40 27,400 +0.17(+0.23%)
Feb 27, 2007 76.66 77.23 75.23 75.23 25,500 -3.34(-4.25%)
Feb 26, 2007 78.90 78.90 78.25 78.57 5,100 -0.30(-0.38%)
Feb 23, 2007 78.59 78.89 78.52 78.87 3,000 +0.18(+0.22%)
Feb 22, 2007 78.70 78.80 78.23 78.69 11,800 +0.26(+0.33%)
Feb 21, 2007 78.15 78.45 78.00 78.44 27,600 +0.23(+0.29%)
Feb 20, 2007 77.45 78.27 77.35 78.21 5,600 +0.71(+0.92%)
Feb 16, 2007 76.90 77.50 76.90 77.50 3,000 +0.39(+0.51%)
Feb 15, 2007 77.08 77.26 76.96 77.11 4,100 +0.06(+0.08%)
Feb 14, 2007 76.65 77.32 76.65 77.05 2,138 +0.49(+0.64%)
Feb 13, 2007 76.34 76.65 76.34 76.56 14,412 +0.77(+1.02%)
Feb 12, 2007 76.35 76.35 75.65 75.79 11,794 -0.43(-0.56%)
Feb 09, 2007 77.13 77.13 75.98 76.22 18,700 -0.93(-1.21%)
Feb 08, 2007 76.87 77.25 76.79 77.15 8,100 +0.06(+0.08%)
Feb 07, 2007 76.60 77.09 76.47 77.09 11,400 +0.73(+0.96%)
Feb 06, 2007 76.33 76.47 75.99 76.36 3,500 +0.19(+0.25%)
Feb 05, 2007 76.36 76.36 76.17 76.17 7,200 -0.26(-0.34%)
Feb 02, 2007 76.40 76.44 76.22 76.43 4,300 +0.20(+0.26%)
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.