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 30, 2014 119.96 121.31 119.80 121.31 1,642 +0.60(+0.50%)
Apr 29, 2014 120.54 120.72 120.38 120.72 1,182 +0.72(+0.60%)
Apr 28, 2014 120.72 121.40 118.01 119.99 3,122 -0.64(-0.53%)
Apr 25, 2014 121.22 121.22 120.48 120.63 2,897 -2.12(-1.73%)
Apr 24, 2014 122.53 122.75 122.53 122.75 737 -1.40(-1.13%)
Apr 23, 2014 124.15 124.15 124.15 124.15 2,983 +0.00(+0.00%)
Apr 22, 2014 123.41 124.19 123.41 124.15 1,323 +1.64(+1.34%)
Apr 21, 2014 122.33 122.61 122.19 122.51 2,493 +0.14(+0.12%)
Apr 17, 2014 121.43 122.37 122.37 122.37 3,835 +0.72(+0.59%)
Apr 16, 2014 121.02 121.67 120.81 121.65 1,991 +1.49(+1.24%)
Apr 15, 2014 120.15 120.16 117.79 120.16 5,446 +0.54(+0.45%)
Apr 14, 2014 120.26 120.70 119.62 119.62 3,117 +0.67(+0.56%)
Apr 11, 2014 119.88 121.03 118.41 118.95 18,479 -2.18(-1.80%)
Apr 10, 2014 124.26 124.26 120.41 121.13 5,398 -3.49(-2.80%)
Apr 09, 2014 123.22 124.62 122.65 124.62 4,294 +2.55(+2.09%)
Apr 08, 2014 121.74 122.65 120.37 122.08 2,394 +0.73(+0.60%)
Apr 07, 2014 122.67 122.82 120.42 121.34 12,211 -1.88(-1.52%)
Apr 04, 2014 127.26 127.26 123.12 123.22 3,750 -3.48(-2.74%)
Apr 03, 2014 128.26 128.26 126.47 126.70 1,910 -1.51(-1.18%)
Apr 02, 2014 127.97 128.21 127.94 128.21 8,153 +0.25(+0.19%)
Apr 01, 2014 126.33 127.96 126.33 127.96 6,875 +1.79(+1.42%)
Mar 31, 2014 124.82 126.17 124.51 126.17 6,115 +1.06(+0.85%)
Mar 28, 2014 125.35 125.64 125.09 125.12 13,165 +0.98(+0.79%)
Mar 27, 2014 124.56 125.12 123.48 124.13 13,836 -0.34(-0.27%)
Mar 26, 2014 127.52 127.52 124.42 124.47 16,092 -2.03(-1.60%)
Mar 25, 2014 127.65 127.65 126.30 126.50 21,074 +0.32(+0.25%)
Mar 24, 2014 128.41 128.41 126.14 126.18 1,257 -3.25(-2.51%)
Mar 21, 2014 129.96 130.61 129.43 129.43 1,700 -0.95(-0.73%)
Mar 20, 2014 129.61 130.38 129.21 130.38 1,728 +0.02(+0.02%)
Mar 19, 2014 130.95 130.95 130.18 130.36 2,908 -0.91(-0.70%)
Mar 18, 2014 129.52 131.27 129.26 131.27 6,233 +2.07(+1.61%)
Mar 17, 2014 129.00 130.08 129.00 129.20 3,817 +0.79(+0.62%)
Mar 14, 2014 128.13 128.41 128.13 128.41 1,263 +0.97(+0.76%)
Mar 13, 2014 130.29 130.29 127.44 127.44 4,325 -1.96(-1.51%)
Mar 12, 2014 128.71 129.58 128.71 129.40 1,743 +0.15(+0.11%)
Mar 11, 2014 130.99 131.16 129.25 129.25 2,335 -1.77(-1.35%)
Mar 10, 2014 130.83 131.02 130.68 131.02 1,935 -0.38(-0.29%)
Mar 07, 2014 132.10 132.10 131.41 131.41 1,411 -0.46(-0.35%)
Mar 06, 2014 132.12 132.12 131.81 131.87 2,493 -0.06(-0.05%)
Mar 05, 2014 132.08 132.21 131.77 131.93 8,096 -0.30(-0.23%)
Mar 04, 2014 130.20 132.65 130.20 132.23 8,778 +3.75(+2.92%)
Mar 03, 2014 128.51 128.97 127.38 128.47 3,945 -1.29(-0.99%)
Feb 28, 2014 130.31 130.86 129.10 129.76 8,551 -0.47(-0.36%)
Feb 27, 2014 130.12 130.56 130.12 130.23 8,865 +0.44(+0.34%)
Feb 26, 2014 130.19 130.29 129.79 129.79 10,517 +0.39(+0.31%)
Feb 25, 2014 129.34 129.81 129.09 129.40 3,538 +0.09(+0.07%)
Feb 24, 2014 129.17 129.66 128.09 129.31 3,465 +1.21(+0.95%)
Feb 21, 2014 128.09 128.09 128.09 128.09 700 +0.32(+0.25%)
Feb 20, 2014 127.13 127.77 126.77 127.77 2,991 +0.62(+0.49%)
Feb 19, 2014 127.32 127.32 127.02 127.15 4,134 -0.12(-0.09%)
Feb 18, 2014 126.02 127.27 126.02 127.27 1,929 +1.50(+1.19%)
Feb 14, 2014 125.46 125.76 125.76 125.76 12,663 -0.20(-0.16%)
Feb 13, 2014 123.47 126.02 123.47 125.97 4,907 +1.72(+1.38%)
Feb 12, 2014 124.18 124.67 124.15 124.25 2,294 +0.63(+0.51%)
Feb 11, 2014 122.78 123.88 122.78 123.62 3,820 +1.08(+0.88%)
Feb 10, 2014 122.55 122.66 121.81 122.55 3,362 +0.36(+0.30%)
Feb 07, 2014 121.78 122.30 121.36 122.18 6,352 +1.08(+0.89%)
Feb 06, 2014 120.87 121.10 120.87 121.10 1,583 +1.37(+1.14%)
Feb 05, 2014 120.16 120.22 119.18 119.73 3,295 -1.08(-0.89%)
Feb 04, 2014 120.23 121.32 119.80 120.81 5,515 +1.16(+0.97%)
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.