iShares Morningstar Small-Cap Recent Share Price (USX:JKJ)

USX:JKJ - iShares Morningstar Small-Cap ETF iShares Morningstar Small-Cap
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Oct 2004	USD	60.61	60.61	60	60	15	-0.72 (-1.19%)	1,100
12 Oct 2004	USD	60	60.85	60	60.72	15.18	+0.03 (+0.05%)	1,500
11 Oct 2004	USD	60.56	60.72	60.56	60.69	15.1725	+0.03 (+0.05%)	3,000
8 Oct 2004	USD	61.17	61.37	60.66	60.66	15.165	-0.8 (-1.30%)	2,900
7 Oct 2004	USD	62.14	62.14	61.46	61.46	15.365	-0.89 (-1.43%)	2,000
6 Oct 2004	USD	62.15	62.35	61.98	62.35	15.5875	+0.57 (+0.92%)	2,000
5 Oct 2004	USD	61.85	62.05	61.78	61.78	15.445	-0.15 (-0.24%)	2,300
4 Oct 2004	USD	62.1	62.2	61.9	61.93	15.4825	+0.47 (+0.76%)	13,300
1 Oct 2004	USD	60.92	61.47	60.92	61.46	15.365	+1.12 (+1.86%)	3,400
30 Sep 2004	USD	60.38	60.61	60.21	60.34	15.085	+0.32 (+0.53%)	2,000
29 Sep 2004	USD	59.87	60.09	59.79	60.02	15.005	+0.33 (+0.55%)	1,600
28 Sep 2004	USD	59.05	59.69	59.05	59.69	14.9225	+0.76 (+1.29%)	1,200
27 Sep 2004	USD	59	59	58.87	58.93	14.7325	-0.8 (-1.34%)	2,300
24 Sep 2004	USD	59.83	59.95	59.73	59.73	14.9325	+0.15 (+0.25%)	8,600
23 Sep 2004	USD	59.64	59.72	59.58	59.58	14.895	-0.05 (-0.08%)	5,700
22 Sep 2004	USD	59.97	59.97	59.52	59.63	14.9075	-0.9 (-1.49%)	8,900
21 Sep 2004	USD	60.18	60.6	60.18	60.53	15.1325	+0.52 (+0.87%)	4,700
20 Sep 2004	USD	60.06	60.1	59.91	60.01	15.0025	-0.16 (-0.27%)	6,300
17 Sep 2004	USD	60.13	60.28	60.07	60.17	15.0425	-0.01 (-0.02%)	11,500
16 Sep 2004	USD	60.28	60.32	60.07	60.18	15.045	+0.55 (+0.92%)	5,600
15 Sep 2004	USD	59.59	59.77	59.59	59.63	14.9075	-0.23 (-0.38%)	2,100
14 Sep 2004	USD	60	60	59.63	59.86	14.965	-0.34 (-0.56%)	5,200
13 Sep 2004	USD	59.88	60.26	59.88	60.2	15.05	+0.54 (+0.91%)	9,700
10 Sep 2004	USD	58.97	59.76	58.97	59.66	14.915	+0.25 (+0.42%)	16,800
9 Sep 2004	USD	58.95	59.57	58.95	59.41	14.8525	+0.59 (+1.00%)	2,000
8 Sep 2004	USD	59.28	59.28	58.81	58.82	14.705	-0.31 (-0.52%)	5,100
7 Sep 2004	USD	58.9	59.34	58.9	59.13	14.7825	+0.73 (+1.25%)	8,200
6 Sep 2004	USD	58.4	58.4	58.4	58.4	14.6	0.0 (0.0%)	0
3 Sep 2004	USD	58.84	58.84	58.4	58.4	14.6	+0.13 (+0.22%)	1,300
2 Sep 2004	USD	58.02	58.27	58.02	58.27	14.5675	+0.22 (+0.38%)	2,100

Unicorn Response |