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 (%)
Oct 31, 2005 60.15 60.19 59.77 59.77 1,703 +0.75(+1.27%)
Oct 28, 2005 58.61 59.02 58.21 59.02 4,045 +0.66(+1.13%)
Oct 27, 2005 59.41 59.41 58.29 58.36 3,726 -1.40(-2.34%)
Oct 26, 2005 60.47 60.47 59.71 59.76 2,342 +0.12(+0.20%)
Oct 25, 2005 60.25 60.26 59.46 59.64 1,277 -0.59(-0.98%)
Oct 24, 2005 59.50 60.23 59.35 60.23 43,971 +1.16(+1.96%)
Oct 21, 2005 59.27 59.34 58.76 59.08 5,855 +0.54(+0.91%)
Oct 20, 2005 59.39 59.49 58.45 58.54 2,129 -0.65(-1.09%)
Oct 19, 2005 57.84 59.20 57.57 59.19 3,406 +0.90(+1.55%)
Oct 18, 2005 58.89 58.90 58.27 58.29 3,726 -0.78(-1.32%)
Oct 17, 2005 58.98 59.07 58.58 59.07 7,985 +0.26(+0.45%)
Oct 14, 2005 58.37 58.81 57.84 58.81 16,928 +0.70(+1.21%)
Oct 13, 2005 57.29 58.14 57.16 58.10 5,110 +0.31(+0.54%)
Oct 12, 2005 58.67 58.67 57.33 57.79 4,152 -0.77(-1.32%)
Oct 11, 2005 59.80 59.80 58.56 58.56 7,026 -0.82(-1.38%)
Oct 10, 2005 60.09 60.09 59.35 59.38 958 -0.54(-0.89%)
Oct 07, 2005 59.67 60.10 59.67 59.91 2,874 +0.37(+0.62%)
Oct 06, 2005 60.11 60.14 58.91 59.55 9,901 -0.72(-1.20%)
Oct 05, 2005 61.61 61.61 60.27 60.27 4,152 -1.61(-2.60%)
Oct 04, 2005 62.54 62.85 61.88 61.88 958 -0.57(-0.92%)
Oct 03, 2005 62.37 62.54 62.36 62.45 1,384 +0.39(+0.62%)
Sep 30, 2005 61.62 62.22 61.62 62.07 4,578 +0.29(+0.47%)
Sep 29, 2005 60.80 61.77 60.77 61.77 2,448 +0.89(+1.47%)
Sep 28, 2005 61.10 61.10 60.59 60.88 28,001 -0.17(-0.28%)
Sep 27, 2005 61.05 61.05 60.82 61.05 532 +0.08(+0.12%)
Sep 26, 2005 61.26 61.34 60.98 60.98 5,749 +0.20(+0.32%)
Sep 23, 2005 60.78 60.80 60.06 60.78 958 +0.60(+1.00%)
Sep 22, 2005 60.05 60.18 59.64 60.18 4,578 -0.16(-0.26%)
Sep 21, 2005 60.86 60.86 60.27 60.34 8,410 -0.98(-1.59%)
Sep 20, 2005 62.08 62.08 61.13 61.31 28,214 -0.39(-0.62%)
Sep 19, 2005 61.99 61.99 61.70 61.70 2,448 -0.43(-0.70%)
Sep 16, 2005 61.82 62.19 61.81 62.13 1,171 +0.61(+0.99%)
Sep 15, 2005 61.65 61.67 61.52 61.52 2,342 -0.35(-0.56%)
Sep 14, 2005 62.42 62.42 61.87 61.87 2,235 -0.53(-0.84%)
Sep 13, 2005 62.51 62.77 62.33 62.39 2,555 -0.56(-0.90%)
Sep 12, 2005 62.65 63.13 62.65 62.96 2,342 +0.21(+0.33%)
Sep 09, 2005 62.63 62.75 62.61 62.75 5,003 +0.43(+0.69%)
Sep 08, 2005 62.48 62.48 62.28 62.32 2,129 -0.18(-0.29%)
Sep 07, 2005 62.23 62.50 62.23 62.50 3,726 +0.48(+0.77%)
Sep 06, 2005 61.38 62.07 61.38 62.02 3,726 +0.86(+1.41%)
Sep 02, 2005 61.55 61.61 61.13 61.15 11,924 -0.53(-0.85%)
Sep 01, 2005 61.87 61.87 61.47 61.68 1,916 +0.19(+0.31%)
Aug 31, 2005 60.72 61.49 60.72 61.49 2,129 +1.14(+1.88%)
Aug 30, 2005 60.32 60.41 60.18 60.36 5,536 -0.33(-0.54%)
Aug 29, 2005 59.70 60.68 59.70 60.68 5,642 +0.72(+1.21%)
Aug 26, 2005 60.11 60.12 59.78 59.96 5,429 -0.44(-0.73%)
Aug 25, 2005 60.54 60.54 60.40 60.40 319 -0.06(-0.09%)
Aug 24, 2005 60.53 61.20 60.46 60.46 5,429 -0.08(-0.12%)
Aug 23, 2005 60.83 60.83 60.42 60.53 2,661 -0.14(-0.23%)
Aug 22, 2005 60.66 60.79 60.30 60.68 37,157 +0.23(+0.37%)
Aug 19, 2005 60.60 60.60 60.45 60.45 1,064 +0.07(+0.11%)
Aug 18, 2005 60.16 60.52 59.94 60.38 4,258 -0.49(-0.80%)
Aug 17, 2005 60.80 60.90 60.79 60.87 851 +0.08(+0.12%)
Aug 16, 2005 61.18 61.18 60.68 60.80 5,642 -0.94(-1.52%)
Aug 15, 2005 61.44 61.92 61.01 61.74 3,939 +0.63(+1.03%)
Aug 12, 2005 61.35 61.35 60.79 61.11 2,235 -0.64(-1.03%)
Aug 11, 2005 61.30 61.75 61.25 61.75 1,171 +0.71(+1.17%)
Aug 10, 2005 61.52 61.89 60.91 61.03 4,791 -0.07(-0.11%)
Aug 09, 2005 61.32 61.39 60.91 61.10 958 +0.13(+0.22%)
Aug 08, 2005 61.60 61.60 60.97 60.97 1,490 -0.21(-0.34%)
Aug 05, 2005 61.67 61.67 61.06 61.17 1,597 -0.85(-1.36%)
Aug 04, 2005 62.51 62.51 61.94 62.02 4,684 -0.81(-1.29%)
Aug 03, 2005 62.98 63.00 62.80 62.83 4,471 -0.43(-0.67%)
Aug 02, 2005 63.03 63.29 62.99 63.26 3,406 +0.36(+0.57%)
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.