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 (%)
May 31, 2006 70.85 71.32 70.48 71.32 20,200 +0.83(+1.18%)
May 30, 2006 71.86 71.86 70.49 70.49 14,100 -1.69(-2.34%)
May 26, 2006 71.95 72.27 71.95 72.18 5,900 +0.70(+0.98%)
May 25, 2006 70.88 71.48 70.66 71.48 6,100 +1.11(+1.58%)
May 24, 2006 69.92 70.96 68.84 70.37 35,100 -0.01(-0.01%)
May 23, 2006 71.77 72.08 70.38 70.38 13,200 -0.62(-0.87%)
May 22, 2006 70.89 71.00 69.80 71.00 103,000 -0.67(-0.93%)
May 19, 2006 71.30 71.89 70.52 71.67 141,000 +0.03(+0.04%)
May 18, 2006 72.80 72.91 71.64 71.64 6,700 -0.57(-0.79%)
May 17, 2006 72.89 73.01 72.11 72.21 25,100 -1.29(-1.76%)
May 16, 2006 73.79 73.86 73.25 73.50 11,900 +0.21(+0.29%)
May 15, 2006 73.60 73.73 72.66 73.29 35,900 -0.96(-1.29%)
May 12, 2006 74.89 74.90 73.92 74.25 61,100 -1.38(-1.82%)
May 11, 2006 77.30 77.38 75.62 75.63 33,600 -1.91(-2.46%)
May 10, 2006 77.70 77.86 77.20 77.54 7,400 -0.46(-0.59%)
May 09, 2006 77.88 78.16 77.85 78.00 9,400 +0.10(+0.13%)
May 08, 2006 77.93 78.01 77.82 77.90 11,900 -0.29(-0.37%)
May 05, 2006 78.00 78.21 77.69 78.19 9,000 +0.81(+1.05%)
May 04, 2006 76.88 77.38 76.80 77.38 16,000 +0.59(+0.77%)
May 03, 2006 76.80 76.86 76.38 76.79 14,100 +0.16(+0.21%)
May 02, 2006 76.74 76.78 76.39 76.63 14,100 +0.18(+0.24%)
May 01, 2006 77.33 77.37 76.45 76.45 46,700 -0.33(-0.43%)
Apr 28, 2006 76.44 77.20 76.44 76.78 23,800 +0.20(+0.26%)
Apr 27, 2006 75.74 77.43 75.74 76.58 35,200 -0.26(-0.34%)
Apr 26, 2006 77.10 77.42 76.74 76.84 17,500 -0.05(-0.06%)
Apr 25, 2006 77.18 77.18 76.64 76.89 20,300 -0.06(-0.08%)
Apr 24, 2006 77.14 77.14 76.46 76.95 14,900 -0.43(-0.56%)
Apr 21, 2006 78.00 78.06 77.05 77.38 24,400 -0.44(-0.57%)
Apr 20, 2006 77.85 78.25 77.36 77.82 25,700 -0.32(-0.41%)
Apr 19, 2006 77.65 78.14 77.20 78.14 18,600 +0.91(+1.18%)
Apr 18, 2006 76.10 77.30 75.92 77.23 12,400 +1.77(+2.35%)
Apr 17, 2006 75.81 75.93 74.98 75.46 13,000 -0.11(-0.15%)
Apr 13, 2006 75.07 75.77 74.87 75.57 6,100 +0.50(+0.67%)
Apr 12, 2006 74.70 75.18 74.70 75.07 7,000 +0.44(+0.59%)
Apr 11, 2006 76.00 76.00 74.50 74.63 5,200 -1.03(-1.36%)
Apr 10, 2006 76.25 76.42 75.66 75.66 4,900 -0.50(-0.66%)
Apr 07, 2006 77.60 77.60 76.05 76.16 15,800 -0.69(-0.90%)
Apr 06, 2006 76.70 77.05 76.48 76.85 9,900 +0.12(+0.16%)
Apr 05, 2006 76.55 76.80 76.17 76.73 12,300 +0.43(+0.56%)
Apr 04, 2006 75.99 76.62 75.73 76.30 28,000 +0.34(+0.45%)
Apr 03, 2006 76.83 76.99 75.96 75.96 30,700 -0.59(-0.77%)
Mar 31, 2006 76.48 76.66 76.16 76.55 16,000 +0.35(+0.46%)
Mar 30, 2006 76.52 76.75 75.82 76.20 15,700 -0.12(-0.16%)
Mar 29, 2006 75.40 76.33 75.21 76.32 35,500 +1.28(+1.71%)
Mar 28, 2006 75.45 75.77 74.95 75.04 6,900 -0.36(-0.48%)
Mar 27, 2006 75.60 75.62 75.20 75.40 30,400 -0.24(-0.32%)
Mar 24, 2006 75.01 75.64 74.91 75.64 15,400 +0.87(+1.16%)
Mar 23, 2006 74.66 75.01 74.42 74.77 16,500 -0.02(-0.03%)
Mar 22, 2006 73.80 74.88 73.77 74.79 21,500 +0.87(+1.18%)
Mar 21, 2006 74.24 75.12 73.92 73.92 28,300 -0.33(-0.44%)
Mar 20, 2006 74.25 74.34 73.98 74.25 11,300 -0.16(-0.22%)
Mar 17, 2006 74.35 74.50 74.10 74.41 2,800 +0.11(+0.15%)
Mar 16, 2006 74.70 74.99 74.30 74.30 9,100 -0.17(-0.23%)
Mar 15, 2006 74.00 74.47 73.89 74.47 11,600 +0.68(+0.92%)
Mar 14, 2006 72.81 73.83 72.81 73.79 5,300 +0.81(+1.11%)
Mar 13, 2006 73.47 73.75 72.98 72.98 11,400 +0.31(+0.43%)
Mar 10, 2006 72.15 72.94 71.71 72.67 5,200 +0.49(+0.68%)
Mar 09, 2006 72.80 73.12 72.13 72.18 8,800 -0.67(-0.92%)
Mar 08, 2006 72.23 72.88 71.73 72.85 18,600 +0.19(+0.26%)
Mar 07, 2006 72.90 73.01 72.36 72.66 5,000 -0.97(-1.32%)
Mar 06, 2006 74.50 74.50 73.51 73.63 19,500 -0.92(-1.23%)
Mar 03, 2006 74.46 75.16 74.44 74.55 15,300 -0.13(-0.17%)
Mar 02, 2006 74.71 75.03 74.28 74.68 50,300 -0.07(-0.09%)
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.