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 (%)
Oct 31, 2014 109.92 110.14 109.27 110.09 113,597 +1.67(+1.54%)
Oct 30, 2014 107.76 108.70 107.56 108.42 6,274 +0.56(+0.52%)
Oct 29, 2014 108.09 108.09 107.14 107.87 15,874 -0.17(-0.15%)
Oct 28, 2014 105.98 108.06 105.98 108.03 12,171 +2.51(+2.38%)
Oct 27, 2014 105.12 105.59 105.72 105.52 4,678 -0.20(-0.19%)
Oct 24, 2014 105.58 105.75 105.12 105.72 11,675 -0.05(-0.05%)
Oct 23, 2014 105.20 106.38 105.14 105.78 8,300 +1.41(+1.35%)
Oct 22, 2014 105.25 106.06 104.36 104.36 28,016 -0.88(-0.84%)
Oct 21, 2014 103.92 105.27 103.65 105.24 35,694 +1.99(+1.92%)
Oct 20, 2014 101.83 103.26 101.83 103.26 22,499 +0.95(+0.93%)
Oct 17, 2014 103.41 103.41 101.83 102.31 24,251 +0.21(+0.20%)
Oct 16, 2014 99.77 102.38 99.52 102.10 45,108 +1.00(+0.99%)
Oct 15, 2014 99.78 101.17 98.31 101.10 39,825 +0.03(+0.03%)
Oct 14, 2014 101.08 101.85 100.75 101.07 45,946 +1.06(+1.06%)
Oct 13, 2014 100.44 101.47 99.87 100.00 41,874 -0.67(-0.67%)
Oct 10, 2014 101.17 102.08 100.68 100.68 11,635 -0.83(-0.82%)
Oct 09, 2014 103.42 103.49 101.50 101.50 14,311 -2.39(-2.30%)
Oct 08, 2014 102.04 103.89 101.54 103.89 19,084 +1.19(+1.16%)
Oct 07, 2014 103.23 103.49 102.70 102.70 10,879 -1.11(-1.07%)
Oct 06, 2014 104.53 104.53 103.61 103.81 26,384 -0.55(-0.53%)
Oct 03, 2014 104.21 104.73 103.82 104.36 11,522 +0.98(+0.94%)
Oct 02, 2014 102.93 103.72 101.96 103.39 17,314 +0.56(+0.54%)
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.