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 (%)
Dec 31, 2004 60.28 60.53 60.07 60.50 2,342 +0.16(+0.26%)
Dec 30, 2004 60.40 60.40 60.33 60.34 8,623 -0.06(-0.09%)
Dec 29, 2004 60.26 60.42 60.20 60.39 6,601 +0.23(+0.37%)
Dec 28, 2004 59.93 60.19 59.93 60.17 5,536 +0.75(+1.26%)
Dec 27, 2004 60.04 60.04 59.21 59.42 4,578 -0.39(-0.66%)
Dec 23, 2004 59.89 59.89 59.72 59.81 14,373 +0.16(+0.27%)
Dec 22, 2004 59.41 59.69 59.41 59.65 12,882 +0.50(+0.84%)
Dec 21, 2004 58.75 59.21 58.75 59.15 58,131 +0.57(+0.98%)
Dec 20, 2004 59.27 59.45 58.52 58.58 20,335 -0.50(-0.84%)
Dec 17, 2004 59.26 59.29 58.95 59.08 5,962 -0.28(-0.47%)
Dec 16, 2004 59.95 59.95 59.01 59.36 6,920 -0.54(-0.91%)
Dec 15, 2004 59.57 59.91 59.40 59.91 9,795 +0.43(+0.73%)
Dec 14, 2004 58.94 59.60 58.94 59.47 5,642 +0.72(+1.23%)
Dec 13, 2004 58.42 58.82 58.17 58.75 6,601 +0.61(+1.05%)
Dec 10, 2004 58.02 58.47 57.88 58.14 6,920 +0.09(+0.16%)
Dec 09, 2004 57.58 58.10 57.11 58.05 10,753 -0.23(-0.39%)
Dec 08, 2004 57.95 58.36 57.94 58.27 6,281 +0.37(+0.63%)
Dec 07, 2004 59.22 59.47 57.90 57.90 9,475 -1.40(-2.36%)
Dec 06, 2004 59.25 59.49 58.83 59.30 6,068 -0.04(-0.06%)
Dec 03, 2004 59.22 59.61 59.22 59.34 24,168 +0.10(+0.17%)
Dec 02, 2004 58.99 59.57 58.89 59.24 11,498 +0.28(+0.48%)
Dec 01, 2004 58.09 58.96 58.09 58.96 4,152 +1.20(+2.08%)
Nov 30, 2004 57.76 57.94 57.72 57.75 5,003 -0.19(-0.32%)
Nov 29, 2004 58.10 58.17 57.25 57.94 14,053 +0.27(+0.47%)
Nov 26, 2004 57.87 57.93 57.67 57.67 2,448 -0.04(-0.07%)
Nov 24, 2004 57.32 57.77 57.32 57.71 1,277 +0.82(+1.44%)
Nov 23, 2004 56.97 57.26 56.49 56.89 8,623 +0.13(+0.23%)
Nov 22, 2004 56.21 56.88 56.21 56.76 7,239 +0.19(+0.33%)
Nov 19, 2004 57.34 57.34 56.51 56.57 6,494 -1.16(-2.02%)
Nov 18, 2004 57.67 57.74 57.49 57.74 11,605 -0.10(-0.18%)
Nov 17, 2004 58.05 58.34 57.60 57.84 17,141 +0.43(+0.75%)
Nov 16, 2004 57.64 57.64 57.30 57.41 3,087 -0.30(-0.52%)
Nov 15, 2004 57.41 57.76 57.41 57.71 5,536 +0.28(+0.49%)
Nov 12, 2004 57.09 57.43 56.83 57.43 21,613 +0.42(+0.74%)
Nov 11, 2004 56.37 57.00 56.35 57.00 7,985 +0.71(+1.27%)
Nov 10, 2004 55.99 56.55 55.98 56.29 20,122 +0.23(+0.42%)
Nov 09, 2004 55.82 56.22 55.77 56.05 2,981 +0.27(+0.49%)
Nov 08, 2004 55.88 56.07 55.67 55.78 9,688 -0.09(-0.17%)
Nov 05, 2004 55.62 56.21 55.58 55.88 17,460 +0.65(+1.17%)
Nov 04, 2004 54.51 55.23 54.26 55.23 8,410 +0.56(+1.03%)
Nov 03, 2004 55.21 55.30 54.27 54.66 11,072 +0.73(+1.36%)
Nov 02, 2004 54.16 54.58 53.83 53.93 6,388 -0.04(-0.07%)
Nov 01, 2004 53.44 54.06 53.44 53.97 4,365 +0.32(+0.60%)
Oct 29, 2004 53.57 53.75 53.40 53.65 7,239 -0.13(-0.24%)
Oct 28, 2004 53.86 54.06 53.54 53.78 10,540 -0.23(-0.43%)
Oct 27, 2004 53.07 54.02 53.07 54.02 12,456 +1.42(+2.70%)
Oct 26, 2004 52.22 52.60 52.08 52.60 5,110 +0.33(+0.63%)
Oct 25, 2004 52.03 52.40 52.03 52.27 2,768 -0.20(-0.38%)
Oct 22, 2004 53.16 53.26 52.47 52.47 1,809 -0.72(-1.36%)
Oct 21, 2004 52.44 53.22 52.44 53.19 1,490 +1.06(+2.04%)
Oct 20, 2004 51.72 52.13 51.59 52.13 2,981 +0.20(+0.38%)
Oct 19, 2004 52.50 52.50 51.93 51.93 1,597 -0.22(-0.41%)
Oct 18, 2004 51.67 52.20 51.61 52.15 5,216 +0.36(+0.69%)
Oct 15, 2004 51.58 52.01 51.49 51.79 3,194 +0.13(+0.25%)
Oct 14, 2004 51.85 51.92 51.66 51.66 4,365 -0.52(-0.99%)
Oct 13, 2004 52.97 52.97 52.18 52.18 3,406 -0.20(-0.38%)
Oct 12, 2004 51.84 52.54 51.74 52.37 7,346 -0.11(-0.21%)
Oct 11, 2004 52.27 52.55 52.27 52.49 425 +0.28(+0.54%)
Oct 08, 2004 52.91 52.91 52.20 52.20 4,365 -1.02(-1.92%)
Oct 07, 2004 53.83 53.86 53.23 53.23 5,642 -0.65(-1.20%)
Oct 06, 2004 53.53 53.88 53.53 53.88 1,064 +0.30(+0.56%)
Oct 05, 2004 53.97 53.97 53.54 53.57 2,768 -0.16(-0.30%)
Oct 04, 2004 53.89 54.16 53.73 53.73 9,688 +0.70(+1.31%)
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.