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 (%)
Aug 31, 2005 64.65 65.47 64.65 65.47 2,000 +1.21(+1.88%)
Aug 30, 2005 64.22 64.32 64.07 64.26 5,200 -0.35(-0.54%)
Aug 29, 2005 63.56 64.61 63.56 64.61 5,300 +0.77(+1.21%)
Aug 26, 2005 64.00 64.01 63.65 63.84 5,100 -0.47(-0.73%)
Aug 25, 2005 64.46 64.46 64.31 64.31 300 -0.06(-0.09%)
Aug 24, 2005 64.45 65.16 64.37 64.37 5,100 -0.08(-0.12%)
Aug 23, 2005 64.76 64.76 64.33 64.45 2,500 -0.15(-0.23%)
Aug 22, 2005 64.58 64.72 64.20 64.60 34,900 +0.24(+0.37%)
Aug 19, 2005 64.52 64.52 64.36 64.36 1,000 +0.07(+0.11%)
Aug 18, 2005 64.05 64.43 63.82 64.29 4,000 -0.52(-0.80%)
Aug 17, 2005 64.73 64.84 64.72 64.81 800 +0.08(+0.12%)
Aug 16, 2005 65.14 65.14 64.61 64.73 5,300 -1.00(-1.52%)
Aug 15, 2005 65.41 65.93 64.96 65.73 3,700 +0.67(+1.03%)
Aug 12, 2005 65.32 65.32 64.72 65.06 2,100 -0.68(-1.03%)
Aug 11, 2005 65.26 65.74 65.21 65.74 1,100 +0.76(+1.17%)
Aug 10, 2005 65.50 65.89 64.85 64.98 4,500 -0.07(-0.11%)
Aug 09, 2005 65.29 65.36 64.85 65.05 900 +0.14(+0.22%)
Aug 08, 2005 65.58 65.58 64.91 64.91 1,400 -0.22(-0.34%)
Aug 05, 2005 65.66 65.66 65.01 65.13 1,500 -0.90(-1.36%)
Aug 04, 2005 66.55 66.55 65.95 66.03 4,400 -0.87(-1.29%)
Aug 03, 2005 67.05 67.08 66.86 66.90 4,200 -0.45(-0.67%)
Aug 02, 2005 67.11 67.38 67.06 67.35 3,200 +0.38(+0.57%)
Aug 01, 2005 67.02 67.05 66.66 66.97 10,100 +0.49(+0.74%)
Jul 29, 2005 66.63 66.88 66.40 66.48 8,000 -0.17(-0.26%)
Jul 28, 2005 66.22 66.71 66.22 66.65 800 +0.66(+1.00%)
Jul 27, 2005 65.25 65.99 65.20 65.99 1,200 +0.43(+0.66%)
Jul 26, 2005 65.69 65.79 65.40 65.56 1,800 +0.11(+0.17%)
Jul 25, 2005 65.86 66.10 65.45 65.45 1,400 -0.10(-0.15%)
Jul 22, 2005 65.21 65.55 64.93 65.55 4,800 +0.63(+0.97%)
Jul 21, 2005 65.50 65.58 64.92 64.92 4,600 -1.08(-1.64%)
Jul 20, 2005 65.08 66.00 65.00 66.00 2,000 +0.96(+1.48%)
Jul 19, 2005 64.70 65.04 64.66 65.04 3,100 +0.57(+0.88%)
Jul 18, 2005 64.50 64.50 64.28 64.47 900 -0.35(-0.54%)
Jul 15, 2005 64.17 64.86 64.17 64.82 800 +0.18(+0.28%)
Jul 14, 2005 65.18 65.18 64.39 64.64 2,300 -0.48(-0.74%)
Jul 13, 2005 64.99 65.13 64.99 65.12 2,600 -0.38(-0.58%)
Jul 12, 2005 65.42 65.72 65.21 65.50 4,700 +0.01(+0.02%)
Jul 11, 2005 64.80 65.53 64.80 65.49 13,500 +1.42(+2.22%)
Jul 08, 2005 63.40 64.07 63.40 64.07 1,600 +0.78(+1.23%)
Jul 07, 2005 62.54 63.37 62.35 63.29 2,800 +0.18(+0.29%)
Jul 06, 2005 63.74 63.81 63.11 63.11 1,500 -0.19(-0.30%)
Jul 05, 2005 62.55 63.42 62.55 63.30 1,000 +0.99(+1.59%)
Jul 01, 2005 62.39 62.48 62.31 62.31 900 -0.71(-1.13%)
Jun 30, 2005 62.64 63.02 62.62 63.02 14,500 +0.49(+0.78%)
Jun 29, 2005 62.62 62.68 62.45 62.53 1,100 -0.02(-0.03%)
Jun 28, 2005 61.62 62.55 61.62 62.55 2,500 +1.28(+2.09%)
Jun 27, 2005 61.45 61.46 61.03 61.27 4,100 -0.24(-0.39%)
Jun 24, 2005 62.23 62.23 61.33 61.51 6,300 -0.76(-1.22%)
Jun 23, 2005 62.99 62.99 62.24 62.27 3,100 -0.51(-0.81%)
Jun 22, 2005 63.10 63.10 62.78 62.78 700 -0.10(-0.16%)
Jun 21, 2005 63.23 63.23 62.78 62.88 6,700 -0.18(-0.29%)
Jun 20, 2005 62.97 63.06 62.78 63.06 3,200 -0.10(-0.16%)
Jun 17, 2005 63.35 63.57 62.96 63.16 2,900 -0.07(-0.11%)
Jun 16, 2005 62.86 63.25 62.79 63.23 4,100 +1.56(+2.53%)
Jun 15, 2005 62.30 62.30 61.67 61.67 1,800 -0.36(-0.58%)
Jun 14, 2005 61.93 62.08 61.81 62.03 2,300 +0.24(+0.39%)
Jun 13, 2005 61.64 62.02 61.64 61.79 4,300 +0.37(+0.60%)
Jun 10, 2005 61.39 61.58 61.39 61.42 3,700 -0.05(-0.08%)
Jun 09, 2005 61.49 61.49 61.37 61.47 800 +0.79(+1.30%)
Jun 08, 2005 61.31 61.31 60.68 60.68 2,100 -0.57(-0.93%)
Jun 07, 2005 61.70 62.07 61.25 61.25 6,000 -0.03(-0.05%)
Jun 06, 2005 61.11 61.28 60.94 61.28 1,700 +0.13(+0.21%)
Jun 03, 2005 61.46 61.52 61.04 61.15 5,300 -0.55(-0.89%)
Jun 02, 2005 61.53 61.70 61.43 61.70 3,900 +0.29(+0.47%)
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.