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 26, 2010 54.24 54.28 53.67 54.12 35,079 -0.16(-0.30%)
Feb 25, 2010 53.69 54.28 53.30 54.28 32,945 +0.12(+0.22%)
Feb 24, 2010 53.83 54.29 53.69 54.17 19,329 +0.48(+0.89%)
Feb 23, 2010 54.31 54.46 53.65 53.69 15,869 -0.80(-1.47%)
Feb 22, 2010 54.57 54.66 54.36 54.49 52,255 +0.13(+0.23%)
Feb 19, 2010 53.89 54.43 53.89 54.36 5,496 +0.38(+0.70%)
Feb 18, 2010 53.69 53.99 53.61 53.99 11,362 +0.53(+0.99%)
Feb 17, 2010 53.48 53.52 53.30 53.46 44,459 +0.27(+0.50%)
Feb 16, 2010 52.79 53.19 52.35 53.19 11,438 +1.13(+2.16%)
Feb 12, 2010 51.27 52.06 52.06 52.06 8,927 +0.28(+0.53%)
Feb 11, 2010 50.99 51.79 50.99 51.79 8,557 +0.83(+1.63%)
Feb 10, 2010 50.93 51.31 50.43 50.96 19,618 -0.08(-0.15%)
Feb 09, 2010 50.81 51.39 50.46 51.04 119,256 +0.71(+1.42%)
Feb 08, 2010 50.51 51.00 50.23 50.32 23,468 -0.31(-0.60%)
Feb 05, 2010 50.57 50.67 49.40 50.63 70,418 +0.12(+0.23%)
Feb 04, 2010 51.82 51.82 50.51 50.51 40,636 -1.83(-3.51%)
Feb 03, 2010 52.57 52.77 51.96 52.35 61,758 -0.53(-1.01%)
Feb 02, 2010 52.25 52.89 52.03 52.88 46,621 +0.72(+1.38%)
Feb 01, 2010 51.65 52.17 51.65 52.16 128,343 +0.78(+1.53%)
Jan 29, 2010 52.13 52.65 51.35 51.37 163,774 -0.60(-1.15%)
Jan 28, 2010 52.69 52.69 51.43 51.97 19,288 -0.70(-1.32%)
Jan 27, 2010 51.95 52.67 51.71 52.67 37,062 +0.45(+0.87%)
Jan 26, 2010 52.50 52.86 52.07 52.21 8,192 -0.43(-0.81%)
Jan 25, 2010 52.69 52.78 52.17 52.64 15,253 +0.18(+0.35%)
Jan 22, 2010 53.66 53.74 52.46 52.46 18,195 -1.34(-2.49%)
Jan 21, 2010 54.96 54.97 53.58 53.80 17,572 -0.83(-1.52%)
Jan 20, 2010 54.49 54.63 53.86 54.63 40,901 -0.28(-0.51%)
Jan 19, 2010 54.31 54.95 53.07 54.91 26,474 +0.78(+1.45%)
Jan 15, 2010 54.91 54.13 54.13 54.13 12,880 -0.71(-1.29%)
Jan 14, 2010 54.53 54.98 54.51 54.83 4,736 +0.11(+0.20%)
Jan 13, 2010 53.92 54.72 53.75 54.72 13,929 +0.85(+1.57%)
Jan 12, 2010 54.22 54.39 53.70 53.88 42,826 -0.79(-1.45%)
Jan 11, 2010 55.06 55.06 54.47 54.67 30,336 -0.18(-0.33%)
Jan 08, 2010 54.35 54.85 54.35 54.85 13,948 +0.27(+0.50%)
Jan 07, 2010 54.04 54.65 53.77 54.57 19,170 +0.54(+1.00%)
Jan 06, 2010 53.82 54.13 53.82 54.03 25,930 +0.05(+0.10%)
Jan 05, 2010 53.64 53.99 53.48 53.98 14,357 +0.29(+0.54%)
Jan 04, 2010 53.32 53.81 53.01 53.69 30,306 +1.14(+2.16%)
Dec 31, 2009 53.32 52.55 52.55 52.55 23,338 -0.77(-1.44%)
Dec 30, 2009 53.27 53.50 53.03 53.32 42,231 -0.17(-0.32%)
Dec 29, 2009 53.64 53.67 53.49 53.49 15,908 -0.11(-0.20%)
Dec 28, 2009 53.93 53.93 53.43 53.60 31,376 -0.22(-0.41%)
Dec 24, 2009 53.61 54.16 53.59 53.82 17,400 +0.06(+0.11%)
Dec 23, 2009 53.71 53.93 53.36 53.76 14,675 +0.38(+0.71%)
Dec 22, 2009 53.01 53.41 52.97 53.38 50,673 +0.52(+0.98%)
Dec 21, 2009 52.58 52.92 52.58 52.86 12,883 +0.72(+1.38%)
Dec 18, 2009 52.10 52.14 51.35 52.14 46,833 +0.36(+0.70%)
Dec 17, 2009 51.71 51.84 51.41 51.78 71,316 -0.25(-0.48%)
Dec 16, 2009 52.24 52.32 52.02 52.03 10,204 +0.22(+0.42%)
Dec 15, 2009 51.94 52.17 51.70 51.81 79,155 -0.20(-0.39%)
Dec 14, 2009 51.75 52.02 51.30 52.02 105,074 +0.66(+1.28%)
Dec 11, 2009 50.90 51.36 50.83 51.36 5,194 +0.83(+1.64%)
Dec 10, 2009 50.97 50.97 50.53 50.53 5,181 +0.20(+0.39%)
Dec 09, 2009 50.83 50.83 50.28 50.34 17,680 -0.46(-0.90%)
Dec 08, 2009 50.32 51.16 50.25 50.79 12,018 -0.06(-0.11%)
Dec 07, 2009 50.96 51.39 50.84 50.85 6,795 +0.43(+0.85%)
Dec 04, 2009 50.72 51.51 50.10 50.42 19,260 +0.58(+1.17%)
Dec 03, 2009 50.69 51.03 49.84 49.84 32,124 -0.53(-1.06%)
Dec 02, 2009 50.28 50.65 50.13 50.37 25,182 +0.42(+0.83%)
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.