Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Ishares ETF (NY: JKJ )

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, 2016 129.18 129.53 128.88 129.19 2,297 +0.24(+0.18%)
May 27, 2016 128.57 128.95 128.95 128.95 1,477 +0.90(+0.70%)
May 26, 2016 127.93 128.06 127.59 128.06 4,818 +0.23(+0.18%)
May 25, 2016 127.70 127.84 127.58 127.83 1,920 +0.62(+0.49%)
May 24, 2016 125.99 127.33 125.99 127.20 3,568 +1.99(+1.59%)
May 23, 2016 125.08 125.54 125.08 125.21 2,853 +0.55(+0.44%)
May 20, 2016 123.53 125.05 123.53 124.66 2,112 +0.82(+0.66%)
May 19, 2016 123.32 123.85 122.88 123.85 2,335 -1.38(-1.11%)
May 18, 2016 123.73 125.23 123.73 125.23 1,454 +0.92(+0.74%)
May 17, 2016 125.47 126.17 124.18 124.31 2,836 -1.89(-1.50%)
May 16, 2016 124.81 126.47 124.81 126.21 1,684 +1.69(+1.36%)
May 13, 2016 125.86 125.86 124.50 124.51 4,365 -1.49(-1.19%)
May 12, 2016 126.64 127.06 125.56 126.01 4,300 -0.51(-0.40%)
May 11, 2016 127.23 127.29 126.52 126.52 1,427 -1.70(-1.33%)
May 10, 2016 127.42 128.22 127.42 128.22 1,350 +1.09(+0.85%)
May 09, 2016 127.25 127.25 127.14 127.14 1,277 +0.65(+0.52%)
May 06, 2016 125.22 126.58 125.22 126.48 1,540 +0.70(+0.56%)
May 05, 2016 126.41 126.66 125.78 125.78 3,530 -0.55(-0.44%)
May 04, 2016 126.53 126.53 126.03 126.33 3,015 -0.67(-0.52%)
May 03, 2016 127.59 127.59 126.59 127.00 3,265 -1.57(-1.22%)
May 02, 2016 127.98 128.57 127.82 128.57 881 +1.99(+1.57%)
Apr 29, 2016 128.08 128.08 126.58 126.58 1,641 -1.60(-1.25%)
Apr 28, 2016 129.49 129.58 128.17 128.17 1,651 -1.07(-0.82%)
Apr 27, 2016 129.07 129.43 128.90 129.24 2,911 +0.38(+0.29%)
Apr 26, 2016 128.90 128.99 128.54 128.86 2,347 +1.27(+1.00%)
Apr 25, 2016 127.89 127.89 127.43 127.59 2,098 -0.79(-0.61%)
Apr 22, 2016 127.28 128.38 127.28 128.38 5,649 +1.09(+0.86%)
Apr 21, 2016 128.74 128.80 127.19 127.29 7,194 -1.63(-1.26%)
Apr 20, 2016 128.57 128.95 128.34 128.92 2,015 +0.25(+0.19%)
Apr 19, 2016 128.91 128.99 128.30 128.67 5,163 +0.74(+0.58%)
Apr 18, 2016 127.09 128.04 127.09 127.92 1,364 +0.86(+0.67%)
Apr 15, 2016 127.07 127.07 127.07 127.07 1,035 -0.16(-0.13%)
Apr 14, 2016 126.87 127.40 126.87 127.23 2,170 +0.05(+0.04%)
Apr 13, 2016 125.69 127.18 125.69 127.18 2,965 +2.08(+1.66%)
Apr 12, 2016 123.66 125.10 123.66 125.10 3,145 +1.15(+0.93%)
Apr 11, 2016 124.34 125.05 123.95 123.95 10,200 +0.54(+0.43%)
Apr 08, 2016 124.21 124.21 123.42 123.42 2,071 +0.45(+0.37%)
Apr 07, 2016 123.90 123.90 122.81 122.97 2,338 -1.72(-1.38%)
Apr 06, 2016 123.78 124.69 123.30 124.69 1,968 +0.31(+0.25%)
Apr 05, 2016 124.23 124.38 123.80 124.38 1,087 -0.85(-0.68%)
Apr 04, 2016 125.56 125.56 125.23 125.23 2,233 -0.87(-0.69%)
Apr 01, 2016 125.60 126.17 125.50 126.11 2,637 -0.05(-0.04%)
Mar 31, 2016 125.89 126.16 125.75 126.16 1,875 +0.07(+0.06%)
Mar 30, 2016 126.76 126.76 126.08 126.09 1,879 +0.30(+0.24%)
Mar 29, 2016 122.74 125.79 122.74 125.79 9,804 +2.99(+2.44%)
Mar 28, 2016 122.73 123.12 122.07 122.80 5,201 +0.86(+0.71%)
Mar 24, 2016 121.56 121.93 121.93 121.93 2,111 -0.77(-0.63%)
Mar 23, 2016 124.18 124.18 122.71 122.71 4,885 -1.64(-1.32%)
Mar 22, 2016 123.67 124.46 123.67 124.34 10,712 -0.04(-0.03%)
Mar 21, 2016 124.15 124.51 124.15 124.38 2,203 -0.61(-0.49%)
Mar 18, 2016 124.28 125.06 124.28 124.99 3,256 +1.03(+0.83%)
Mar 17, 2016 121.51 124.23 121.51 123.96 6,427 +2.34(+1.92%)
Mar 16, 2016 121.44 121.66 120.90 121.62 2,440 +0.57(+0.47%)
Mar 15, 2016 121.89 121.89 120.91 121.06 2,808 -1.52(-1.24%)
Mar 14, 2016 122.27 122.64 122.22 122.58 1,864 -0.26(-0.21%)
Mar 11, 2016 121.44 122.84 121.44 122.84 2,018 +2.33(+1.93%)
Mar 10, 2016 121.45 121.61 119.30 120.51 8,792 -0.34(-0.29%)
Mar 09, 2016 121.01 121.01 120.69 120.86 1,239 -0.39(-0.32%)
Mar 08, 2016 122.75 122.75 121.13 121.25 4,953 -1.51(-1.23%)
Mar 07, 2016 122.84 122.84 122.04 122.75 2,666 +0.82(+0.67%)
Mar 04, 2016 121.57 122.55 121.36 121.93 4,407 +0.46(+0.38%)
Mar 03, 2016 120.35 121.48 120.35 121.48 4,160 +1.39(+1.16%)
Mar 02, 2016 119.82 120.08 119.52 120.08 1,471 +1.20(+1.01%)
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.