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 (%)
Feb 28, 2006 59.84 59.59 58.96 59.00 23,211 -0.83(-1.39%)
Feb 27, 2006 59.87 59.98 59.77 59.84 12,625 +0.24(+0.40%)
Feb 24, 2006 59.24 59.60 59.16 59.60 11,095 +0.24(+0.41%)
Feb 23, 2006 59.33 59.69 59.33 59.36 3,698 -0.30(-0.50%)
Feb 22, 2006 59.28 59.65 58.95 59.65 13,518 +0.79(+1.35%)
Feb 21, 2006 57.73 59.39 58.73 58.86 15,304 -0.35(-0.60%)
Feb 17, 2006 59.04 59.36 58.93 59.22 7,397 +0.05(+0.08%)
Feb 16, 2006 59.12 59.20 58.78 59.17 2,933 +0.38(+0.64%)
Feb 15, 2006 58.36 58.79 58.16 58.79 8,544 +0.26(+0.44%)
Feb 14, 2006 57.58 58.53 57.42 58.53 5,866 +1.03(+1.79%)
Feb 13, 2006 57.83 57.83 57.36 57.51 10,967 -0.56(-0.97%)
Feb 10, 2006 57.87 58.07 57.55 58.07 14,921 +0.03(+0.05%)
Feb 09, 2006 58.34 58.60 58.04 58.04 6,376 -0.29(-0.50%)
Feb 08, 2006 58.04 58.33 57.76 58.33 4,846 +0.29(+0.50%)
Feb 07, 2006 58.68 58.81 57.98 58.04 12,370 -0.71(-1.21%)
Feb 06, 2006 58.49 58.75 58.22 58.75 28,950 +0.26(+0.44%)
Feb 03, 2006 58.42 58.82 58.16 58.49 12,753 -0.02(-0.04%)
Feb 02, 2006 59.29 59.30 58.36 58.52 9,565 -0.80(-1.35%)
Feb 01, 2006 59.04 59.43 59.04 59.32 7,907 +0.21(+0.36%)
Jan 31, 2006 58.85 59.33 58.70 59.11 2,295 +0.11(+0.19%)
Jan 30, 2006 59.24 59.25 59.00 59.00 3,060 -0.17(-0.29%)
Jan 27, 2006 58.96 59.51 58.96 59.17 9,820 +0.18(+0.31%)
Jan 26, 2006 58.63 58.99 58.41 58.99 11,605 +0.89(+1.53%)
Jan 25, 2006 58.38 58.49 58.01 58.10 10,330 -0.14(-0.24%)
Jan 24, 2006 57.80 58.31 57.80 58.24 20,405 +0.75(+1.31%)
Jan 23, 2006 58.02 58.02 57.22 57.49 11,860 +0.40(+0.70%)
Jan 20, 2006 57.56 57.56 57.03 57.09 9,820 -0.75(-1.30%)
Jan 19, 2006 57.33 57.94 57.33 57.84 10,585 +0.66(+1.15%)
Jan 18, 2006 57.10 57.18 56.93 57.18 65,552 +0.03(+0.05%)
Jan 17, 2006 57.32 57.32 56.89 57.15 6,249 -0.50(-0.87%)
Jan 13, 2006 57.79 57.79 57.51 57.66 7,779 +0.06(+0.11%)
Jan 12, 2006 57.98 57.98 57.53 57.59 8,672 -0.36(-0.62%)
Jan 11, 2006 58.10 58.10 57.71 57.95 1,275 -0.13(-0.23%)
Jan 10, 2006 57.47 58.09 57.42 58.09 10,457 +0.41(+0.71%)
Jan 09, 2006 57.23 57.80 57.23 57.68 10,840 +0.51(+0.89%)
Jan 06, 2006 56.97 57.19 56.67 57.17 30,990 +0.49(+0.87%)
Jan 05, 2006 56.69 56.84 56.57 56.67 28,567 +0.02(+0.04%)
Jan 04, 2006 56.31 56.71 56.31 56.65 15,431 +0.42(+0.75%)
Jan 03, 2006 55.62 56.23 54.82 56.23 19,002 +0.91(+1.64%)
Dec 30, 2005 55.20 55.48 55.15 55.32 5,611 -0.44(-0.79%)
Dec 29, 2005 55.98 56.10 55.73 55.76 15,049 -0.17(-0.31%)
Dec 28, 2005 55.88 55.98 55.75 55.93 5,483 +0.21(+0.38%)
Dec 27, 2005 56.57 56.60 55.66 55.72 2,423 -0.67(-1.18%)
Dec 23, 2005 56.46 56.46 56.29 56.38 4,718 -0.19(-0.33%)
Dec 22, 2005 56.57 56.57 56.29 56.57 9,692 +0.41(+0.73%)
Dec 21, 2005 56.17 56.39 56.02 56.17 27,802 +0.42(+0.76%)
Dec 20, 2005 55.87 56.17 55.70 55.74 7,907 -0.05(-0.10%)
Dec 19, 2005 56.39 56.39 55.77 55.80 11,860 -0.84(-1.48%)
Dec 16, 2005 56.66 56.99 56.53 56.64 91,952 +0.06(+0.11%)
Dec 15, 2005 57.02 57.02 56.42 56.57 25,251 -0.32(-0.57%)
Dec 14, 2005 57.04 57.18 56.75 56.89 3,443 +0.13(+0.23%)
Dec 13, 2005 56.61 56.91 56.57 56.76 7,397 +0.18(+0.32%)
Dec 12, 2005 56.89 56.89 56.39 56.58 6,759 -0.05(-0.08%)
Dec 09, 2005 56.50 56.74 56.32 56.63 12,625 +0.21(+0.38%)
Dec 08, 2005 56.14 56.71 56.02 56.42 11,988 +0.34(+0.62%)
Dec 07, 2005 56.18 56.50 56.01 56.07 6,121 -0.45(-0.79%)
Dec 06, 2005 56.69 56.84 56.49 56.52 2,933 +0.25(+0.45%)
Dec 05, 2005 56.47 56.47 56.09 56.27 57,007 -0.34(-0.60%)
Dec 02, 2005 56.61 56.68 56.34 56.60 2,678 -0.24(-0.41%)
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.