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, 2013 97.79 97.95 97.12 97.28 8,842 -0.27(-0.28%)
Oct 30, 2013 98.74 98.74 97.55 97.55 10,288 -0.74(-0.76%)
Oct 29, 2013 98.49 98.49 97.94 98.30 4,736 +0.08(+0.08%)
Oct 28, 2013 98.35 98.38 98.12 98.22 2,606 -0.09(-0.09%)
Oct 25, 2013 98.04 98.30 97.91 98.30 3,136 +0.28(+0.29%)
Oct 24, 2013 98.12 98.12 97.74 98.02 11,765 +0.22(+0.23%)
Oct 23, 2013 97.74 97.99 97.61 97.80 5,501 -0.11(-0.11%)
Oct 22, 2013 97.65 98.11 97.65 97.91 10,739 +0.60(+0.61%)
Oct 21, 2013 97.57 97.57 97.11 97.31 15,925 +0.06(+0.06%)
Oct 18, 2013 97.23 97.34 96.70 97.25 10,733 +0.66(+0.68%)
Oct 17, 2013 95.42 96.59 95.42 96.59 4,569 +0.95(+0.99%)
Oct 16, 2013 95.59 95.74 95.49 95.65 4,342 +1.07(+1.13%)
Oct 15, 2013 95.16 95.37 94.41 94.58 6,981 -0.91(-0.95%)
Oct 14, 2013 94.62 95.55 94.62 95.48 14,049 +0.55(+0.58%)
Oct 11, 2013 93.73 95.06 93.73 94.93 17,816 +1.05(+1.12%)
Oct 10, 2013 93.13 94.02 93.13 93.88 13,397 +2.10(+2.29%)
Oct 09, 2013 92.40 92.41 91.69 91.78 21,121 -0.33(-0.36%)
Oct 08, 2013 93.35 93.35 92.10 92.11 13,836 -1.10(-1.18%)
Oct 07, 2013 93.23 93.60 93.19 93.21 8,057 -0.92(-0.98%)
Oct 04, 2013 93.49 94.35 93.49 94.13 7,687 +0.61(+0.65%)
Oct 03, 2013 94.23 94.23 93.12 93.53 7,298 -0.74(-0.78%)
Oct 02, 2013 94.06 94.44 93.97 94.26 9,340 -0.26(-0.27%)
Oct 01, 2013 93.67 94.64 93.67 94.52 10,866 +0.94(+1.00%)
Sep 27, 2013 93.46 93.93 93.45 93.58 10,865 -0.21(-0.23%)
Sep 26, 2013 94.06 94.38 93.58 93.79 9,533 -0.03(-0.03%)
Sep 25, 2013 93.89 94.37 93.82 93.82 96,728 +0.19(+0.20%)
Sep 24, 2013 93.50 94.33 93.31 93.63 5,011 +0.27(+0.29%)
Sep 23, 2013 93.30 93.53 92.96 93.36 10,649 -0.04(-0.05%)
Sep 20, 2013 94.18 94.18 93.40 93.40 27,564 -0.56(-0.60%)
Sep 19, 2013 94.46 94.46 93.70 93.96 4,569 -0.16(-0.17%)
Sep 18, 2013 93.32 94.55 92.84 94.12 6,268 +0.83(+0.89%)
Sep 17, 2013 92.61 93.29 92.61 93.29 26,836 +0.78(+0.85%)
Sep 16, 2013 92.85 92.91 92.39 92.50 10,762 +0.43(+0.47%)
Sep 13, 2013 91.73 92.11 91.70 92.07 16,184 +0.34(+0.37%)
Sep 12, 2013 92.36 92.45 91.73 91.73 39,802 -0.54(-0.58%)
Sep 11, 2013 92.37 92.59 91.96 92.27 8,518 +0.14(+0.16%)
Sep 10, 2013 91.77 92.20 91.77 92.12 20,220 +0.63(+0.69%)
Sep 09, 2013 90.66 91.53 90.66 91.49 11,778 +1.23(+1.36%)
Sep 06, 2013 90.45 90.87 89.78 90.26 6,560 +0.05(+0.06%)
Sep 05, 2013 90.34 90.56 90.21 90.21 12,326 +0.13(+0.14%)
Sep 04, 2013 89.88 90.23 89.85 90.08 16,555 +0.54(+0.60%)
Sep 03, 2013 91.00 91.19 89.14 89.54 14,829 -0.03(-0.04%)
Aug 30, 2013 90.81 91.13 89.58 89.58 9,116 -1.31(-1.44%)
Aug 29, 2013 90.83 91.25 90.75 90.89 7,230 +0.55(+0.61%)
Aug 28, 2013 90.30 90.72 90.24 90.34 36,034 +0.02(+0.02%)
Aug 27, 2013 91.36 91.36 90.22 90.32 16,505 -1.94(-2.10%)
Aug 26, 2013 92.77 92.86 92.22 92.26 78,484 -0.21(-0.23%)
Aug 23, 2013 92.33 92.47 91.98 92.47 11,356 +0.18(+0.19%)
Aug 22, 2013 91.92 92.94 91.92 92.29 7,922 +0.72(+0.79%)
Aug 21, 2013 91.70 92.07 91.00 91.57 9,885 -0.68(-0.74%)
Aug 20, 2013 91.12 92.32 91.12 92.25 9,462 +1.17(+1.28%)
Aug 19, 2013 92.10 92.10 91.09 91.09 41,762 -1.02(-1.11%)
Aug 16, 2013 92.21 92.65 92.10 92.10 31,111 -0.50(-0.54%)
Aug 15, 2013 93.32 93.32 92.26 92.61 29,362 -1.40(-1.49%)
Aug 14, 2013 94.18 94.18 93.96 94.01 6,467 -0.07(-0.07%)
Aug 13, 2013 94.36 94.38 93.67 94.08 12,931 -0.19(-0.20%)
Aug 12, 2013 93.42 94.40 93.42 94.27 9,365 +0.31(+0.33%)
Aug 09, 2013 94.03 94.31 93.69 93.96 10,859 -0.08(-0.09%)
Aug 08, 2013 94.11 94.22 93.82 94.04 5,500 +0.34(+0.37%)
Aug 07, 2013 93.83 93.83 93.35 93.70 12,352 -0.47(-0.50%)
Aug 06, 2013 95.00 95.00 94.10 94.17 7,112 -1.00(-1.05%)
Aug 05, 2013 94.87 95.34 94.87 95.18 5,006 +0.01(+0.01%)
Aug 02, 2013 95.15 95.29 94.83 95.17 5,903 -0.26(-0.28%)
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.