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, 2011 89.53 90.06 89.31 89.94 4,896 +0.50(+0.56%)
Apr 28, 2011 88.75 89.44 88.75 89.44 6,736 +0.62(+0.70%)
Apr 27, 2011 88.10 88.88 87.80 88.82 10,598 +0.65(+0.74%)
Apr 26, 2011 88.37 88.58 88.17 88.17 11,776 +0.41(+0.47%)
Apr 25, 2011 88.00 88.00 87.38 87.75 5,873 -0.04(-0.04%)
Apr 21, 2011 87.75 87.80 87.48 87.79 7,275 +0.66(+0.76%)
Apr 20, 2011 86.79 87.23 86.64 87.13 3,545 +1.70(+1.99%)
Apr 19, 2011 85.41 85.43 84.87 85.43 4,780 +0.39(+0.46%)
Apr 18, 2011 85.31 85.31 84.53 85.04 7,162 -1.28(-1.48%)
Apr 15, 2011 85.33 86.38 85.33 86.32 8,699 +0.69(+0.80%)
Apr 14, 2011 85.16 85.64 84.93 85.64 14,115 +0.07(+0.08%)
Apr 13, 2011 85.89 85.89 85.01 85.57 10,260 +0.36(+0.42%)
Apr 12, 2011 85.64 85.76 84.97 85.21 14,496 -0.80(-0.93%)
Apr 11, 2011 86.80 87.12 85.95 86.01 12,406 -0.50(-0.58%)
Apr 08, 2011 87.86 87.86 86.23 86.51 19,430 -0.96(-1.10%)
Apr 07, 2011 88.02 88.02 87.17 87.47 4,143 -0.32(-0.36%)
Apr 06, 2011 88.28 88.63 87.38 87.79 9,291 -0.24(-0.27%)
Apr 05, 2011 87.61 88.41 87.41 88.03 23,525 +0.63(+0.72%)
Apr 04, 2011 87.56 87.66 87.19 87.40 11,624 +0.61(+0.70%)
Apr 01, 2011 87.56 87.65 86.79 86.79 6,612 -0.23(-0.27%)
Mar 31, 2011 86.68 87.04 86.64 87.02 15,143 +0.25(+0.29%)
Mar 30, 2011 86.25 86.78 85.80 86.78 35,570 +1.10(+1.29%)
Mar 29, 2011 84.78 85.71 84.52 85.67 6,797 +0.70(+0.83%)
Mar 28, 2011 85.12 85.32 84.77 84.97 10,197 +0.23(+0.27%)
Mar 25, 2011 84.46 85.53 84.46 84.74 41,237 +0.60(+0.71%)
Mar 24, 2011 83.81 84.29 83.55 84.14 7,440 +0.64(+0.77%)
Mar 23, 2011 82.84 83.50 82.43 83.50 3,481 +0.35(+0.42%)
Mar 22, 2011 83.47 83.55 82.94 83.16 4,815 -0.14(-0.17%)
Mar 21, 2011 83.35 83.47 83.22 83.30 5,834 +1.82(+2.23%)
Mar 18, 2011 81.93 81.98 81.36 81.48 4,978 +0.31(+0.38%)
Mar 17, 2011 82.14 82.14 81.17 81.17 45,849 -0.23(-0.29%)
Mar 16, 2011 81.48 82.45 80.81 81.40 6,657 -0.56(-0.68%)
Mar 15, 2011 81.45 82.10 81.45 81.96 53,236 -0.56(-0.67%)
Mar 14, 2011 82.04 82.92 81.79 82.52 30,492 -0.40(-0.48%)
Mar 11, 2011 81.66 83.30 81.66 82.91 47,167 +0.50(+0.61%)
Mar 10, 2011 83.26 83.26 82.04 82.41 12,664 -1.93(-2.29%)
Mar 09, 2011 84.78 84.84 84.15 84.34 9,667 -0.69(-0.82%)
Mar 08, 2011 84.12 85.41 83.42 85.04 33,533 +0.81(+0.96%)
Mar 07, 2011 85.82 85.82 83.46 84.23 21,763 -0.82(-0.96%)
Mar 04, 2011 85.91 85.91 84.82 85.04 10,546 -0.61(-0.71%)
Mar 03, 2011 84.53 85.78 84.53 85.65 9,717 +1.79(+2.13%)
Mar 02, 2011 83.18 84.04 83.01 83.86 12,338 +0.70(+0.84%)
Mar 01, 2011 85.19 85.19 82.96 83.17 23,451 -1.23(-1.46%)
Feb 28, 2011 85.82 85.82 84.18 84.40 34,280 -0.31(-0.37%)
Feb 25, 2011 83.93 84.71 83.60 84.71 10,453 +1.47(+1.76%)
Feb 24, 2011 82.52 83.32 82.08 83.24 13,236 +0.48(+0.58%)
Feb 23, 2011 83.98 83.98 82.07 82.76 34,765 -1.33(-1.58%)
Feb 22, 2011 86.34 86.34 83.99 84.09 13,253 -2.18(-2.52%)
Feb 18, 2011 86.61 86.76 86.07 86.26 47,233 +0.06(+0.06%)
Feb 17, 2011 85.47 86.38 85.42 86.21 4,344 +0.47(+0.55%)
Feb 16, 2011 85.45 85.90 85.44 85.74 8,469 +0.71(+0.83%)
Feb 15, 2011 85.30 85.51 84.95 85.03 5,529 -0.56(-0.65%)
Feb 14, 2011 85.25 85.64 85.10 85.59 20,363 +0.53(+0.62%)
Feb 11, 2011 84.14 85.06 83.95 85.06 10,459 +0.93(+1.11%)
Feb 10, 2011 82.86 84.24 82.86 84.13 31,648 +0.79(+0.94%)
Feb 09, 2011 83.84 83.84 83.18 83.34 16,906 -0.11(-0.13%)
Feb 08, 2011 83.81 83.81 83.25 83.45 9,503 +0.12(+0.14%)
Feb 07, 2011 82.88 83.87 82.88 83.33 33,087 +0.66(+0.80%)
Feb 04, 2011 81.91 82.71 81.88 82.67 14,020 +0.83(+1.01%)
Feb 03, 2011 81.52 81.84 80.72 81.84 16,657 +0.24(+0.30%)
Feb 02, 2011 81.42 81.82 81.42 81.60 5,326 +0.16(+0.19%)
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.