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 (%)
Nov 30, 2011 62.78 63.52 62.25 63.52 23,999 +3.13(+5.18%)
Nov 29, 2011 60.39 60.79 60.09 60.39 21,947 -0.01(-0.01%)
Nov 28, 2011 60.41 60.44 59.96 60.40 7,103 +1.84(+3.14%)
Nov 25, 2011 58.30 58.96 58.30 58.56 1,473 -0.09(-0.15%)
Nov 23, 2011 59.61 59.80 58.65 58.65 6,483 -1.70(-2.81%)
Nov 22, 2011 60.73 61.02 60.09 60.35 6,704 -0.65(-1.07%)
Nov 21, 2011 61.26 61.26 60.43 61.01 10,533 -1.22(-1.97%)
Nov 18, 2011 62.18 62.34 61.81 62.23 5,571 +0.47(+0.76%)
Nov 17, 2011 62.76 63.05 61.66 61.76 42,391 -1.15(-1.82%)
Nov 16, 2011 63.28 64.13 62.91 62.91 55,666 -0.89(-1.39%)
Nov 15, 2011 62.99 63.99 62.99 63.79 4,747 +0.61(+0.96%)
Nov 14, 2011 63.95 63.95 62.91 63.18 3,108 -0.98(-1.52%)
Nov 11, 2011 63.45 64.45 63.45 64.16 20,407 +1.43(+2.28%)
Nov 10, 2011 63.29 63.29 62.41 62.73 10,547 +0.37(+0.59%)
Nov 09, 2011 63.51 63.65 62.26 62.36 9,583 -2.82(-4.33%)
Nov 08, 2011 64.77 65.24 63.69 65.18 51,753 +0.90(+1.40%)
Nov 07, 2011 64.31 64.40 63.32 64.28 1,663 +0.07(+0.11%)
Nov 04, 2011 63.60 64.40 63.60 64.21 3,604 -0.35(-0.54%)
Nov 03, 2011 62.95 64.56 62.95 64.56 25,771 +2.52(+4.06%)
Nov 02, 2011 62.97 62.99 62.04 62.04 2,814 +0.65(+1.05%)
Nov 01, 2011 61.49 62.67 61.20 61.39 16,009 -2.26(-3.55%)
Oct 31, 2011 64.31 64.66 63.65 63.65 25,871 -1.56(-2.39%)
Oct 28, 2011 65.21 65.51 64.82 65.21 53,301 -0.18(-0.27%)
Oct 27, 2011 64.70 65.85 64.31 65.39 46,133 +2.74(+4.37%)
Oct 26, 2011 62.58 62.98 61.71 62.65 30,132 +1.13(+1.84%)
Oct 25, 2011 62.15 62.60 61.52 61.52 23,522 -1.83(-2.89%)
Oct 24, 2011 61.82 63.35 61.82 63.35 3,490 +1.90(+3.10%)
Oct 21, 2011 60.91 61.45 60.70 61.45 4,449 +1.36(+2.26%)
Oct 20, 2011 59.92 60.09 58.67 60.09 16,104 +0.53(+0.89%)
Oct 19, 2011 60.25 60.57 59.54 59.56 9,952 -0.73(-1.21%)
Oct 18, 2011 58.62 60.63 58.05 60.30 7,943 +1.92(+3.29%)
Oct 17, 2011 59.61 59.61 58.38 58.38 5,542 -1.80(-3.00%)
Oct 14, 2011 59.75 60.33 59.45 60.18 3,420 +0.99(+1.68%)
Oct 13, 2011 58.67 59.19 58.30 59.19 8,517 -0.43(-0.72%)
Oct 12, 2011 59.04 59.82 58.98 59.62 6,434 +0.78(+1.33%)
Oct 11, 2011 57.89 58.84 57.89 58.84 1,403 +0.63(+1.08%)
Oct 10, 2011 57.17 58.22 57.17 58.22 6,009 +1.61(+2.84%)
Oct 07, 2011 57.35 57.66 55.92 56.61 6,984 -0.71(-1.25%)
Oct 06, 2011 56.81 57.32 56.00 57.32 5,911 +1.32(+2.35%)
Oct 05, 2011 55.14 56.00 54.79 56.00 8,394 +0.96(+1.74%)
Oct 04, 2011 51.91 55.05 51.60 55.05 55,306 +2.44(+4.64%)
Oct 03, 2011 54.76 55.68 52.61 52.61 11,483 -2.71(-4.91%)
Sep 30, 2011 55.90 56.69 55.26 55.32 4,159 -1.63(-2.87%)
Sep 29, 2011 56.65 57.17 55.90 56.96 16,711 +1.23(+2.20%)
Sep 28, 2011 57.57 57.73 55.73 55.73 10,779 -1.83(-3.18%)
Sep 27, 2011 57.98 58.85 57.48 57.56 11,308 +0.96(+1.69%)
Sep 26, 2011 55.81 56.60 55.13 56.60 8,642 +1.46(+2.65%)
Sep 23, 2011 54.65 55.51 54.51 55.13 9,021 +0.33(+0.60%)
Sep 22, 2011 55.62 55.62 54.11 54.80 27,891 -2.59(-4.51%)
Sep 21, 2011 58.78 58.82 57.39 57.39 6,106 -1.43(-2.44%)
Sep 20, 2011 59.46 60.04 58.75 58.83 21,952 -0.51(-0.86%)
Sep 19, 2011 59.41 59.52 58.83 59.33 44,619 -1.10(-1.83%)
Sep 16, 2011 60.32 60.84 59.90 60.44 5,201 +0.14(+0.24%)
Sep 15, 2011 59.68 60.29 59.49 60.29 3,297 +0.82(+1.38%)
Sep 14, 2011 58.91 60.13 58.14 59.47 3,914 +0.90(+1.54%)
Sep 13, 2011 58.02 58.83 57.91 58.57 11,765 +0.95(+1.65%)
Sep 12, 2011 56.83 57.62 56.57 57.62 12,487 +0.20(+0.35%)
Sep 09, 2011 58.05 58.50 57.04 57.42 1,204 -1.39(-2.37%)
Sep 08, 2011 59.43 59.97 58.66 58.81 4,406 -1.00(-1.67%)
Sep 07, 2011 58.83 59.91 58.43 59.81 8,046 +2.17(+3.76%)
Sep 06, 2011 55.93 57.64 55.93 57.64 13,744 -0.15(-0.26%)
Sep 02, 2011 58.56 58.87 57.64 57.79 30,238 -2.15(-3.59%)
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.