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 31, 2013 103.62 103.42 103.42 103.42 4,186 +0.10(+0.10%)
Dec 30, 2013 103.22 103.33 103.00 103.31 10,725 +0.18(+0.18%)
Dec 27, 2013 103.06 103.13 102.86 103.13 5,374 +0.18(+0.17%)
Dec 26, 2013 103.37 103.47 102.90 102.95 4,350 -0.10(-0.09%)
Dec 24, 2013 102.65 103.13 102.65 103.05 3,528 +0.56(+0.55%)
Dec 23, 2013 101.94 102.56 101.92 102.49 11,469 +1.04(+1.02%)
Dec 20, 2013 100.53 101.59 100.53 101.45 9,213 +1.15(+1.15%)
Dec 19, 2013 101.04 101.04 100.28 100.30 10,289 -0.83(-0.82%)
Dec 18, 2013 100.11 101.12 99.44 101.12 10,536 +1.33(+1.33%)
Dec 17, 2013 99.89 99.98 99.35 99.80 11,808 -0.23(-0.23%)
Dec 16, 2013 99.23 100.16 99.23 100.03 6,542 +0.99(+1.00%)
Dec 13, 2013 98.61 99.07 98.56 99.04 4,914 +0.35(+0.35%)
Dec 12, 2013 98.70 99.02 98.53 98.69 5,958 +0.34(+0.34%)
Dec 11, 2013 99.85 99.85 98.36 98.36 29,159 -1.49(-1.49%)
Dec 10, 2013 100.13 100.42 99.73 99.85 4,906 -0.51(-0.51%)
Dec 09, 2013 100.32 100.57 100.10 100.36 35,896 +0.04(+0.04%)
Dec 06, 2013 99.83 100.43 99.83 100.31 22,074 +1.36(+1.37%)
Dec 05, 2013 98.86 99.15 98.86 98.95 2,655 -0.30(-0.30%)
Dec 04, 2013 99.00 99.84 98.39 99.25 7,414 -0.15(-0.15%)
Dec 03, 2013 99.86 100.02 99.08 99.41 5,445 -0.58(-0.58%)
Dec 02, 2013 100.50 100.77 99.96 99.98 8,787 -0.67(-0.67%)
Nov 29, 2013 100.75 100.95 100.53 100.66 4,019 +0.20(+0.20%)
Nov 27, 2013 100.28 100.48 100.27 100.45 3,055 +0.32(+0.32%)
Nov 26, 2013 99.98 100.31 99.78 100.13 7,084 +0.32(+0.33%)
Nov 25, 2013 99.95 100.08 99.76 99.81 18,580 +0.08(+0.08%)
Nov 22, 2013 99.24 99.73 99.12 99.73 2,149 +0.49(+0.50%)
Nov 21, 2013 98.43 99.40 98.43 99.24 4,615 +1.44(+1.47%)
Nov 20, 2013 98.10 98.48 97.74 97.80 2,377 -0.07(-0.07%)
Nov 19, 2013 98.76 98.93 97.87 97.87 2,647 -0.59(-0.60%)
Nov 18, 2013 99.16 99.31 98.38 98.46 5,481 -0.43(-0.43%)
Nov 15, 2013 98.53 98.95 98.53 98.89 3,984 +0.18(+0.19%)
Nov 14, 2013 98.14 98.73 98.09 98.70 9,496 +1.48(+1.52%)
Nov 12, 2013 97.48 97.64 96.94 97.22 9,607 -0.41(-0.42%)
Nov 11, 2013 97.21 97.64 97.11 97.63 9,752 +0.10(+0.10%)
Nov 08, 2013 95.90 97.62 95.90 97.53 17,306 +1.50(+1.56%)
Nov 07, 2013 97.75 97.75 96.01 96.03 5,900 -1.56(-1.60%)
Nov 06, 2013 98.35 98.35 97.43 97.59 10,659 -0.13(-0.13%)
Nov 05, 2013 97.66 97.93 97.33 97.72 7,265 -0.43(-0.44%)
Nov 04, 2013 97.76 98.21 97.47 98.15 3,518 +0.86(+0.88%)
Nov 01, 2013 97.23 97.45 96.64 97.30 11,335 +0.02(+0.02%)
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%)
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.