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 (%)
Dec 29, 2006 65.46 65.53 64.78 64.78 8,544 -0.71(-1.09%)
Dec 28, 2006 65.67 65.68 65.47 65.50 4,718 -0.24(-0.36%)
Dec 27, 2006 65.14 65.73 65.14 65.73 49,865 +0.76(+1.17%)
Dec 26, 2006 64.22 64.99 64.22 64.97 15,686 +0.81(+1.26%)
Dec 22, 2006 64.18 64.24 64.06 64.16 4,463 -0.09(-0.13%)
Dec 21, 2006 64.59 64.79 64.16 64.25 5,101 -0.67(-1.04%)
Dec 20, 2006 64.76 65.27 64.76 64.92 12,115 +0.20(+0.32%)
Dec 19, 2006 64.37 64.72 64.23 64.72 12,625 +0.02(+0.02%)
Dec 18, 2006 65.59 65.59 64.65 64.70 7,141 -0.82(-1.24%)
Dec 15, 2006 65.76 65.85 65.47 65.52 7,141 -0.17(-0.26%)
Dec 14, 2006 65.14 65.77 65.14 65.69 4,973 +0.52(+0.79%)
Dec 13, 2006 65.07 65.17 64.98 65.17 4,591 +0.17(+0.26%)
Dec 12, 2006 65.08 65.28 64.69 65.01 4,336 -0.17(-0.26%)
Dec 11, 2006 65.10 65.24 65.00 65.17 4,081 +0.04(+0.06%)
Dec 08, 2006 65.12 65.14 64.91 65.14 1,275 +0.13(+0.21%)
Dec 07, 2006 65.39 65.51 64.98 65.00 4,846 -0.45(-0.68%)
Dec 06, 2006 65.38 65.61 65.32 65.45 4,208 -0.19(-0.29%)
Dec 05, 2006 65.53 65.72 65.45 65.64 72,949 +0.20(+0.30%)
Dec 04, 2006 64.74 65.46 64.74 65.44 4,846 +1.10(+1.71%)
Dec 01, 2006 64.10 64.45 63.83 64.34 8,034 -0.34(-0.53%)
Nov 30, 2006 64.53 64.98 64.33 64.69 7,779 +0.05(+0.08%)
Nov 29, 2006 64.22 64.63 64.05 64.63 9,565 +0.87(+1.37%)
Nov 28, 2006 63.47 63.84 63.28 63.76 9,820 +0.17(+0.27%)
Nov 27, 2006 64.59 64.59 63.55 63.59 23,593 -1.34(-2.07%)
Nov 24, 2006 64.61 65.14 64.61 64.93 21,935 -0.16(-0.24%)
Nov 22, 2006 65.17 65.22 64.86 65.09 16,196 +0.07(+0.11%)
Nov 21, 2006 64.92 65.02 64.78 65.02 6,886 +0.13(+0.19%)
Nov 20, 2006 64.65 65.06 64.55 64.89 15,049 +0.24(+0.36%)
Nov 17, 2006 64.52 64.67 64.37 64.66 6,121 -0.05(-0.08%)
Nov 16, 2006 64.92 64.96 64.71 64.71 15,176 -0.06(-0.10%)
Nov 15, 2006 64.27 64.92 64.27 64.77 15,941 +0.38(+0.58%)
Nov 14, 2006 63.51 64.40 63.25 64.40 5,994 +1.00(+1.58%)
Nov 13, 2006 63.04 63.43 62.99 63.39 22,828 +0.53(+0.84%)
Nov 10, 2006 62.65 62.87 62.60 62.87 8,162 +0.29(+0.46%)
Nov 09, 2006 63.12 63.12 62.41 62.58 61,089 -0.50(-0.80%)
Nov 08, 2006 62.20 63.19 62.20 63.08 21,680 +0.60(+0.95%)
Nov 07, 2006 62.61 63.19 62.49 62.49 6,376 -0.20(-0.31%)
Nov 06, 2006 61.94 62.71 61.94 62.68 24,614 +0.93(+1.51%)
Nov 03, 2006 62.10 62.10 61.46 61.75 9,182 -0.07(-0.11%)
Nov 02, 2006 61.55 62.03 61.55 61.82 5,101 -0.04(-0.06%)
Nov 01, 2006 62.96 63.17 61.86 61.86 10,075 -1.00(-1.58%)
Oct 31, 2006 63.24 63.37 62.56 62.85 96,798 -0.32(-0.51%)
Oct 30, 2006 62.57 63.28 62.42 63.18 10,330 +0.42(+0.67%)
Oct 27, 2006 63.25 63.47 62.75 62.75 8,799 -0.80(-1.26%)
Oct 26, 2006 63.00 63.55 62.73 63.55 9,565 +0.64(+1.02%)
Oct 25, 2006 62.67 63.07 62.54 62.91 12,753 +0.20(+0.33%)
Oct 24, 2006 62.34 62.70 62.22 62.70 15,941 +0.21(+0.34%)
Oct 23, 2006 62.34 62.72 62.00 62.49 14,156 -0.02(-0.03%)
Oct 20, 2006 62.49 62.57 62.38 62.51 15,686 -0.43(-0.69%)
Oct 19, 2006 62.53 62.94 62.45 62.94 21,425 +0.29(+0.46%)
Oct 18, 2006 63.04 63.04 62.55 62.65 11,988 +0.10(+0.16%)
Oct 17, 2006 62.34 62.63 62.14 62.55 5,739 -0.27(-0.44%)
Oct 16, 2006 62.55 62.87 62.50 62.82 10,202 +0.38(+0.60%)
Oct 13, 2006 62.26 62.46 62.14 62.45 1,785 +0.28(+0.45%)
Oct 12, 2006 61.50 62.16 61.50 62.16 9,310 +1.13(+1.85%)
Oct 11, 2006 61.21 61.34 60.81 61.03 4,973 -0.40(-0.65%)
Oct 10, 2006 61.36 61.59 61.20 61.43 4,208 +0.02(+0.03%)
Oct 09, 2006 60.96 61.42 60.96 61.42 3,826 +0.38(+0.62%)
Oct 06, 2006 61.16 61.16 60.74 61.04 4,336 -0.37(-0.60%)
Oct 05, 2006 60.71 61.41 60.69 61.41 47,315 +0.66(+1.08%)
Oct 04, 2006 59.76 60.78 59.76 60.75 4,846 +0.95(+1.59%)
Oct 03, 2006 59.47 60.06 59.33 59.80 8,162 +0.15(+0.25%)
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.