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

Mstar Small-Cap Value Ishares ETF (NY: JKL )

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 (%)
Jan 31, 2017 133.01 134.17 132.84 134.15 8,351 +1.03(+0.78%)
Jan 30, 2017 133.89 133.89 132.10 133.11 8,325 -1.71(-1.27%)
Jan 27, 2017 136.09 136.09 134.75 134.82 23,870 -1.01(-0.74%)
Jan 26, 2017 136.67 136.67 135.75 135.84 6,743 -0.53(-0.39%)
Jan 25, 2017 136.11 136.48 135.90 136.36 25,058 +1.34(+0.99%)
Jan 24, 2017 133.31 135.45 133.31 135.03 12,066 +2.28(+1.72%)
Jan 23, 2017 133.27 133.27 132.00 132.75 8,938 -0.65(-0.49%)
Jan 20, 2017 133.60 133.66 133.11 133.40 7,547 +0.74(+0.56%)
Jan 19, 2017 134.55 134.55 132.12 132.65 9,377 -1.09(-0.81%)
Jan 18, 2017 133.27 133.74 133.21 133.74 11,083 +0.72(+0.54%)
Jan 17, 2017 133.90 133.99 132.94 133.01 15,858 -1.18(-0.88%)
Jan 13, 2017 134.19 134.19 134.19 0 +0.43(+0.32%)
Jan 12, 2017 135.03 135.03 132.37 133.77 17,533 -1.08(-0.80%)
Jan 11, 2017 134.06 135.11 134.06 134.84 9,346 +0.61(+0.46%)
Jan 10, 2017 133.50 134.50 133.00 134.23 27,552 +1.16(+0.88%)
Jan 09, 2017 134.52 134.52 132.99 133.06 13,584 -1.69(-1.26%)
Jan 06, 2017 135.47 135.54 134.76 134.76 273,683 -0.27(-0.20%)
Jan 05, 2017 136.28 136.28 134.42 135.03 10,737 -1.47(-1.07%)
Jan 04, 2017 134.31 136.49 134.31 136.49 16,932 +2.65(+1.98%)
Jan 03, 2017 133.69 134.85 133.07 133.84 17,471 +1.38(+1.04%)
Dec 30, 2016 132.47 132.47 132.47 0 -0.50(-0.38%)
Dec 29, 2016 132.54 133.65 132.50 132.97 5,664 +0.32(+0.24%)
Dec 28, 2016 134.61 134.61 132.50 132.65 10,539 -1.70(-1.27%)
Dec 27, 2016 134.05 134.66 134.04 134.35 7,649 +0.51(+0.38%)
Dec 23, 2016 133.84 133.84 133.84 0 +0.35(+0.26%)
Dec 22, 2016 134.48 134.48 133.16 133.49 10,528 -1.20(-0.89%)
Dec 21, 2016 135.32 135.32 134.69 134.69 11,048 -0.46(-0.34%)
Dec 20, 2016 134.78 135.16 134.61 135.14 10,609 +1.28(+0.95%)
Dec 19, 2016 132.94 133.87 132.94 133.87 11,093 +1.05(+0.79%)
Dec 16, 2016 133.53 136.13 132.71 132.82 11,663 -0.27(-0.20%)
Dec 15, 2016 132.49 133.69 132.49 133.08 7,374 +0.71(+0.53%)
Dec 14, 2016 134.31 134.31 132.25 132.38 8,220 -2.21(-1.64%)
Dec 13, 2016 134.85 135.35 133.82 134.59 18,026 +0.10(+0.07%)
Dec 12, 2016 136.10 136.10 134.42 134.49 10,387 -1.36(-1.00%)
Dec 09, 2016 135.87 136.24 135.52 135.85 8,400 -0.05(-0.03%)
Dec 08, 2016 134.09 136.11 134.09 135.90 15,141 +1.80(+1.34%)
Dec 07, 2016 132.77 134.33 132.61 134.10 11,889 +1.35(+1.02%)
Dec 06, 2016 131.68 132.83 131.35 132.74 7,578 +1.43(+1.09%)
Dec 05, 2016 130.43 131.31 130.43 131.31 10,715 +1.83(+1.41%)
Dec 02, 2016 129.08 129.99 129.04 129.48 4,853 +0.02(+0.01%)
Dec 01, 2016 130.64 130.64 129.16 129.46 6,474 -0.21(-0.16%)
Nov 30, 2016 129.84 130.00 129.54 129.67 11,405 +1.35(+1.05%)
Nov 29, 2016 128.77 129.01 128.32 128.32 9,012 -0.08(-0.06%)
Nov 28, 2016 129.23 129.61 128.25 128.41 29,627 -1.16(-0.89%)
Nov 25, 2016 129.61 129.61 129.37 129.56 1,827 +0.16(+0.13%)
Nov 23, 2016 129.40 129.40 129.40 0 +0.60(+0.46%)
Nov 22, 2016 128.22 128.82 127.76 128.80 24,358 +1.38(+1.08%)
Nov 21, 2016 126.84 127.46 126.78 127.42 12,609 +1.12(+0.88%)
Nov 18, 2016 126.17 126.36 125.89 126.31 12,881 +0.51(+0.41%)
Nov 17, 2016 125.70 126.27 125.53 125.80 49,065 +0.60(+0.48%)
Nov 16, 2016 125.16 125.39 124.86 125.20 85,060 -0.18(-0.15%)
Nov 15, 2016 124.71 125.43 124.55 125.38 4,394 +1.01(+0.81%)
Nov 14, 2016 123.75 124.62 123.75 124.37 6,431 +1.99(+1.63%)
Nov 11, 2016 122.00 122.38 120.69 122.38 7,960 +1.75(+1.45%)
Nov 10, 2016 119.89 121.11 119.57 120.63 9,814 +1.61(+1.35%)
Nov 09, 2016 114.89 119.45 114.89 119.02 4,529 +3.14(+2.71%)
Nov 08, 2016 115.59 116.47 115.59 115.88 3,742 +0.12(+0.10%)
Nov 07, 2016 115.29 115.89 115.29 115.76 9,954 +2.44(+2.15%)
Nov 04, 2016 112.72 114.06 112.72 113.32 3,242 +0.25(+0.22%)
Nov 03, 2016 113.12 113.59 112.93 113.07 8,977 +0.01(+0.01%)
Nov 02, 2016 113.53 113.88 112.98 113.06 7,881 -1.06(-0.93%)
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.