Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
82.46
82.92
82.46
82.83
8,335
+0.50(+0.61%)
May 30, 2007
81.28
82.33
81.28
82.33
16,327
+0.74(+0.90%)
May 29, 2007
81.03
81.75
81.03
81.59
5,252
+0.68(+0.84%)
May 25, 2007
80.44
80.94
80.44
80.91
1,712
+0.67(+0.83%)
May 24, 2007
81.29
81.82
80.08
80.24
10,732
-1.13(-1.39%)
May 23, 2007
81.84
82.26
81.37
81.37
8,106
-0.52(-0.63%)
May 22, 2007
81.44
81.97
81.25
81.89
11,303
+0.64(+0.79%)
May 21, 2007
80.31
81.67
80.31
81.25
20,438
+0.97(+1.21%)
May 18, 2007
79.70
80.37
79.52
80.28
5,366
+0.78(+0.98%)
May 17, 2007
79.73
79.99
79.42
79.50
14,843
-0.49(-0.61%)
May 16, 2007
79.71
79.99
79.32
79.99
29,115
+0.34(+0.43%)
May 15, 2007
80.17
80.78
79.44
79.65
38,592
-0.94(-1.16%)
May 14, 2007
80.97
81.00
80.18
80.58
2,283
-0.43(-0.53%)
May 11, 2007
80.36
81.01
80.36
81.01
8,106
+1.06(+1.33%)
May 10, 2007
80.65
80.87
79.95
79.95
15,414
-1.03(-1.28%)
May 09, 2007
80.42
81.45
80.42
80.99
26,032
+0.24(+0.29%)
May 08, 2007
80.46
80.79
80.07
80.75
12,103
-0.03(-0.04%)
May 07, 2007
81.06
81.07
80.70
80.79
4,452
-0.14(-0.17%)
May 04, 2007
80.66
80.93
80.54
80.93
6,964
+0.32(+0.39%)
May 03, 2007
80.31
80.77
80.31
80.61
6,736
+0.25(+0.31%)
May 02, 2007
79.22
80.65
79.22
80.36
20,780
+1.19(+1.50%)
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
.