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, 2012 73.22 73.70 72.84 73.68 47,062 +0.43(+0.59%)
Oct 26, 2012 73.70 73.25 73.25 73.25 8,985 -0.31(-0.42%)
Oct 25, 2012 73.95 74.07 73.19 73.56 8,039 +0.21(+0.28%)
Oct 24, 2012 73.88 73.97 73.34 73.36 4,285 -0.07(-0.09%)
Oct 23, 2012 73.36 73.49 72.89 73.43 5,347 -0.65(-0.88%)
Oct 19, 2012 75.53 75.53 70.88 74.08 11,076 -1.19(-1.57%)
Oct 18, 2012 75.36 75.53 75.19 75.26 9,497 +0.13(+0.18%)
Oct 17, 2012 74.53 75.28 74.49 75.13 9,367 +0.67(+0.89%)
Oct 16, 2012 74.11 74.46 74.08 74.46 37,696 +0.67(+0.90%)
Oct 15, 2012 73.53 73.80 73.03 73.79 11,907 +0.41(+0.56%)
Oct 12, 2012 74.13 74.20 73.26 73.38 13,449 -0.83(-1.11%)
Oct 11, 2012 73.98 74.47 73.98 74.21 23,360 +0.65(+0.89%)
Oct 10, 2012 73.91 74.01 73.43 73.56 5,446 -0.35(-0.47%)
Oct 09, 2012 74.70 74.70 73.91 73.91 8,293 -0.78(-1.04%)
Oct 08, 2012 74.54 74.88 74.54 74.69 57,279 -0.23(-0.30%)
Oct 05, 2012 75.20 75.56 74.87 74.91 20,664 +0.20(+0.27%)
Oct 04, 2012 74.13 74.76 74.13 74.71 4,007 +0.68(+0.91%)
Oct 03, 2012 74.26 74.29 73.88 74.03 4,918 +0.08(+0.11%)
Oct 02, 2012 73.93 74.02 73.68 73.95 5,529 +0.14(+0.19%)
Oct 01, 2012 73.95 74.33 73.58 73.81 10,190 +0.25(+0.34%)
Sep 28, 2012 73.70 73.86 73.40 73.56 9,964 -0.53(-0.72%)
Sep 27, 2012 73.76 74.18 73.52 74.09 6,264 +0.69(+0.93%)
Sep 26, 2012 73.83 73.83 73.25 73.41 8,629 -0.36(-0.49%)
Sep 25, 2012 75.40 75.40 73.75 73.77 34,779 -1.18(-1.57%)
Sep 24, 2012 74.94 75.38 74.83 74.95 6,286 -0.24(-0.32%)
Sep 21, 2012 75.88 75.92 75.19 75.19 67,062 -0.07(-0.09%)
Sep 20, 2012 75.05 75.37 74.77 75.25 10,474 -0.39(-0.52%)
Sep 19, 2012 75.49 75.76 75.49 75.64 5,696 +0.17(+0.23%)
Sep 18, 2012 75.54 75.54 75.32 75.47 3,780 -0.33(-0.44%)
Sep 17, 2012 76.31 76.32 75.69 75.80 7,593 -0.75(-0.99%)
Sep 14, 2012 76.06 76.83 76.03 76.55 24,564 +0.87(+1.15%)
Sep 13, 2012 74.62 75.94 74.51 75.68 8,200 +0.90(+1.20%)
Sep 12, 2012 74.80 74.85 74.34 74.79 5,964 +0.30(+0.40%)
Sep 11, 2012 74.17 74.73 74.17 74.49 7,018 +0.31(+0.41%)
Sep 10, 2012 74.25 74.55 74.10 74.18 6,821 -0.12(-0.17%)
Sep 07, 2012 73.69 74.39 73.69 74.31 5,552 +0.76(+1.04%)
Sep 06, 2012 72.89 73.69 72.75 73.54 7,860 +1.47(+2.04%)
Sep 05, 2012 72.09 72.26 71.91 72.08 6,842 +0.00(+0.00%)
Sep 04, 2012 71.60 72.18 70.96 72.08 7,492 +0.72(+1.01%)
Aug 31, 2012 71.85 71.85 71.36 71.36 3,976 +0.14(+0.20%)
Aug 30, 2012 71.37 71.37 71.17 71.22 3,098 -0.63(-0.88%)
Aug 29, 2012 71.71 71.99 71.57 71.85 4,795 +0.55(+0.77%)
Aug 27, 2012 71.35 71.69 71.26 71.29 6,501 +0.02(+0.03%)
Aug 24, 2012 70.97 71.51 70.75 71.27 7,710 +0.13(+0.19%)
Aug 23, 2012 71.88 71.88 71.02 71.14 13,393 -0.85(-1.17%)
Aug 22, 2012 71.79 72.22 71.79 71.99 2,510 -0.43(-0.60%)
Aug 21, 2012 72.82 73.33 72.42 72.42 8,267 -0.02(-0.03%)
Aug 20, 2012 72.18 72.44 72.12 72.44 2,441 +0.02(+0.02%)
Aug 17, 2012 72.09 72.43 71.98 72.43 12,122 +0.46(+0.63%)
Aug 16, 2012 71.30 72.09 71.05 71.97 8,764 +0.71(+0.99%)
Aug 15, 2012 70.73 71.26 70.73 71.26 4,156 +0.43(+0.60%)
Aug 14, 2012 71.32 71.32 70.76 70.83 8,536 -0.09(-0.13%)
Aug 13, 2012 70.97 70.97 70.40 70.92 6,933 -0.17(-0.23%)
Aug 10, 2012 70.90 71.09 70.73 71.09 6,630 -0.22(-0.30%)
Aug 09, 2012 71.08 71.31 71.08 71.31 2,203 +0.29(+0.41%)
Aug 08, 2012 70.61 71.15 70.59 71.02 33,321 +0.39(+0.55%)
Aug 07, 2012 70.40 70.99 70.38 70.63 12,595 +0.76(+1.09%)
Aug 06, 2012 69.63 70.16 69.52 69.86 8,599 +0.41(+0.58%)
Aug 03, 2012 68.74 69.82 68.74 69.46 12,201 +1.40(+2.06%)
Aug 02, 2012 68.17 68.65 67.68 68.06 43,740 -0.58(-0.85%)
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.