Mstar Small-Cap Ishares ETF (NY: JKJ )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	62.75	63.17	62.75	62.97	6,279	-0.44(-0.69%)
Dec 29, 2005	63.67	63.76	63.41	63.41	3,996	-0.25(-0.39%)
Dec 28, 2005	63.45	63.65	63.22	63.65	3,653	+0.41(+0.65%)
Dec 27, 2005	64.27	64.27	63.18	63.24	2,626	-0.81(-1.27%)
Dec 23, 2005	64.00	64.07	63.85	64.06	4,452	+0.07(+0.11%)
Dec 22, 2005	64.03	64.03	63.66	63.99	5,252	+0.44(+0.69%)
Dec 21, 2005	63.43	63.70	63.31	63.55	5,594	+0.53(+0.83%)
Dec 20, 2005	63.10	63.51	62.80	63.02	8,220	+0.05(+0.08%)
Dec 19, 2005	63.54	63.64	62.96	62.97	5,480	-0.99(-1.55%)
Dec 16, 2005	64.33	64.45	63.86	63.96	62,456	-0.23(-0.35%)
Dec 15, 2005	64.74	64.74	63.88	64.19	9,933	-0.67(-1.03%)
Dec 14, 2005	64.88	65.13	64.60	64.85	5,252	+0.11(+0.18%)
Dec 13, 2005	64.58	64.96	64.45	64.74	27,631	+0.09(+0.14%)
Dec 12, 2005	64.97	64.97	64.43	64.65	16,099	+0.00(+0.00%)
Dec 09, 2005	64.45	64.82	64.32	64.65	12,445	+0.20(+0.31%)
Dec 08, 2005	64.61	64.85	63.93	64.45	4,110	+0.24(+0.37%)
Dec 07, 2005	64.57	64.68	64.02	64.21	10,732	-0.40(-0.62%)
Dec 06, 2005	64.75	65.12	64.62	64.62	65,310	+0.16(+0.24%)
Dec 05, 2005	64.25	64.46	64.17	64.46	52,294	-0.39(-0.61%)
Dec 02, 2005	64.61	64.88	64.46	64.85	6,622	+0.10(+0.15%)
Dec 01, 2005	64.02	64.84	64.02	64.76	7,079	+1.38(+2.18%)
Nov 30, 2005	63.57	63.85	63.37	63.37	12,331	+0.14(+0.22%)
Nov 29, 2005	63.47	63.56	63.14	63.23	9,933	+0.18(+0.28%)
Nov 28, 2005	63.85	63.85	62.94	63.06	1,826	-1.15(-1.79%)
Nov 25, 2005	63.93	64.21	63.89	64.21	913	+0.20(+0.31%)
Nov 23, 2005	63.96	64.25	63.95	64.00	5,594	+0.02(+0.03%)
Nov 22, 2005	63.32	64.07	63.32	63.99	2,397	+0.44(+0.69%)
Nov 21, 2005	62.70	63.55	62.60	63.55	3,653	+0.85(+1.35%)
Nov 18, 2005	62.49	62.79	62.47	62.70	5,937	+0.39(+0.62%)
Nov 17, 2005	61.72	62.31	61.70	62.31	3,767	+1.30(+2.14%)
Nov 16, 2005	61.46	61.46	60.92	61.01	799	-0.36(-0.59%)
Nov 15, 2005	62.15	62.21	61.37	61.37	3,082	-0.67(-1.09%)
Nov 14, 2005	62.40	62.40	61.83	62.04	3,653	-0.27(-0.44%)
Nov 11, 2005	62.16	62.31	61.97	62.31	1,712	+0.34(+0.55%)
Nov 10, 2005	61.54	61.97	61.07	61.97	13,016	+0.21(+0.34%)
Nov 09, 2005	61.47	62.09	61.37	61.76	2,283	+0.34(+0.55%)
Nov 08, 2005	61.27	61.60	61.27	61.42	5,708	-0.48(-0.78%)
Nov 07, 2005	61.95	61.95	61.46	61.90	1,941	+0.39(+0.64%)
Nov 04, 2005	61.78	61.78	61.21	61.51	10,390	-0.18(-0.28%)
Nov 03, 2005	61.86	62.13	61.65	61.68	6,736	+0.38(+0.61%)
Nov 02, 2005	60.47	61.32	60.47	61.31	4,338	+1.15(+1.91%)
Nov 01, 2005	60.11	60.16	59.78	60.16	3,653	+0.06(+0.10%)
Oct 31, 2005	59.82	60.49	59.82	60.10	2,283	+0.85(+1.43%)
Oct 28, 2005	58.65	59.25	58.18	59.25	1,255	+1.16(+2.01%)
Oct 27, 2005	58.90	58.90	58.08	58.08	5,138	-1.18(-1.99%)
Oct 26, 2005	59.47	59.82	59.27	59.27	1,370	-0.40(-0.68%)
Oct 25, 2005	60.04	60.15	59.23	59.67	24,434	-0.46(-0.76%)
Oct 24, 2005	59.63	60.12	59.44	60.12	2,511	+1.20(+2.04%)
Oct 21, 2005	58.95	59.27	58.58	58.92	6,051	+0.48(+0.82%)
Oct 20, 2005	59.49	59.49	58.00	58.44	3,653	-1.13(-1.90%)
Oct 19, 2005	57.95	59.57	57.91	59.57	3,197	+1.09(+1.87%)
Oct 18, 2005	58.92	59.06	58.48	58.48	3,539	-0.80(-1.34%)
Oct 17, 2005	59.22	59.28	58.80	59.28	4,567	+0.20(+0.34%)
Oct 14, 2005	58.54	59.07	58.40	59.07	4,224	+0.81(+1.40%)
Oct 13, 2005	57.67	58.38	57.51	58.26	11,303	-0.07(-0.12%)
Oct 12, 2005	58.95	58.95	57.87	58.33	7,307	-0.81(-1.36%)
Oct 11, 2005	60.08	60.08	59.13	59.13	4,452	-0.48(-0.81%)
Oct 10, 2005	60.26	60.26	59.56	59.62	2,854	-0.58(-0.96%)
Oct 07, 2005	60.19	60.30	59.86	60.19	40,762	+0.32(+0.54%)
Oct 06, 2005	60.10	60.44	59.06	59.87	102,533	-0.18(-0.31%)
Oct 05, 2005	61.27	61.32	60.05	60.05	6,279	-1.60(-2.60%)
Oct 04, 2005	62.72	62.72	61.66	61.66	2,283	-0.67(-1.08%)

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.

About Us

Mstar Small-Cap Ishares ETF (NY: JKJ )

Historical Prices