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 27, 2015 115.07 115.51 114.99 114.99 10,098 -0.25(-0.22%)
Feb 26, 2015 115.17 115.45 114.84 115.24 7,692 -0.12(-0.11%)
Feb 25, 2015 115.49 115.67 115.10 115.37 7,403 -0.26(-0.23%)
Feb 24, 2015 115.31 115.63 115.22 115.63 5,671 +0.46(+0.40%)
Feb 23, 2015 115.12 115.17 114.22 115.17 6,853 +0.19(+0.17%)
Feb 20, 2015 114.64 114.97 113.70 114.97 11,699 +0.26(+0.22%)
Feb 19, 2015 114.60 114.87 114.50 114.72 18,087 +0.11(+0.09%)
Feb 18, 2015 114.42 114.61 114.20 114.61 13,684 -0.07(-0.06%)
Feb 17, 2015 114.64 114.88 114.25 114.68 11,913 +0.04(+0.04%)
Feb 13, 2015 114.10 114.64 114.64 114.64 13,277 +0.51(+0.45%)
Feb 12, 2015 113.05 114.23 113.05 114.12 8,331 +1.37(+1.22%)
Feb 11, 2015 113.21 113.21 112.35 112.75 11,674 -0.55(-0.48%)
Feb 10, 2015 113.28 113.36 112.19 113.30 9,400 +0.56(+0.50%)
Feb 09, 2015 113.20 113.69 112.62 112.73 7,871 -0.53(-0.47%)
Feb 06, 2015 113.75 114.27 113.10 113.26 12,327 -0.22(-0.19%)
Feb 05, 2015 112.51 113.61 112.51 113.48 11,702 +1.25(+1.11%)
Feb 04, 2015 112.18 112.97 112.12 112.23 16,046 -0.50(-0.45%)
Feb 03, 2015 110.98 112.80 110.98 112.73 23,115 +2.20(+1.99%)
Feb 02, 2015 109.88 110.54 108.39 110.53 10,498 +1.19(+1.09%)
Jan 30, 2015 110.23 110.56 109.27 109.34 157,509 -1.63(-1.47%)
Jan 29, 2015 110.09 111.10 109.16 110.97 9,023 +1.09(+0.99%)
Jan 28, 2015 112.07 112.07 109.66 109.88 33,028 -1.85(-1.66%)
Jan 27, 2015 111.53 112.09 111.13 111.73 15,945 -0.71(-0.63%)
Jan 26, 2015 111.23 112.43 111.23 112.43 8,616 +1.14(+1.03%)
Jan 23, 2015 112.00 112.00 111.09 111.29 15,838 -0.62(-0.55%)
Jan 22, 2015 110.24 111.92 109.38 111.91 10,485 +2.34(+2.14%)
Jan 21, 2015 108.81 109.92 108.81 109.57 10,267 +0.28(+0.26%)
Jan 20, 2015 110.12 110.12 108.52 109.29 14,684 -0.57(-0.52%)
Jan 16, 2015 108.13 109.86 108.13 109.86 22,403 +1.42(+1.30%)
Jan 15, 2015 109.91 109.91 108.42 108.44 15,036 -1.23(-1.12%)
Jan 14, 2015 108.93 109.67 108.27 109.67 13,590 -0.53(-0.48%)
Jan 13, 2015 110.78 112.00 109.29 110.20 27,094 +0.05(+0.05%)
Jan 12, 2015 110.51 110.76 109.27 110.15 23,210 -0.57(-0.52%)
Jan 09, 2015 112.05 112.05 110.72 110.72 20,978 -1.33(-1.19%)
Jan 08, 2015 111.07 112.12 111.06 112.05 40,222 +1.55(+1.40%)
Jan 07, 2015 109.88 110.64 109.48 110.50 38,396 +0.85(+0.77%)
Jan 06, 2015 111.32 111.38 108.98 109.66 60,319 -1.63(-1.46%)
Jan 05, 2015 112.35 112.47 110.80 111.28 64,663 -1.85(-1.63%)
Jan 02, 2015 114.01 114.38 112.24 113.13 167,920 -0.52(-0.46%)
Dec 31, 2014 115.12 113.65 113.65 113.65 39,831 -1.13(-0.98%)
Dec 30, 2014 115.30 115.35 114.77 114.78 16,913 -0.54(-0.47%)
Dec 29, 2014 114.47 115.56 114.47 115.31 17,003 +0.83(+0.72%)
Dec 26, 2014 113.91 114.58 113.91 114.49 6,945 +0.59(+0.52%)
Dec 24, 2014 114.03 113.89 113.89 113.89 9,305 +0.42(+0.37%)
Dec 23, 2014 113.52 113.93 113.37 113.47 21,206 +0.50(+0.44%)
Dec 22, 2014 112.37 112.98 112.37 112.98 67,548 +0.64(+0.57%)
Dec 19, 2014 112.23 112.91 111.95 112.33 37,269 +0.34(+0.30%)
Dec 18, 2014 112.33 112.33 111.29 112.00 17,851 +1.55(+1.40%)
Dec 17, 2014 108.44 110.47 108.10 110.45 15,616 +2.35(+2.17%)
Dec 16, 2014 108.07 109.60 108.07 108.10 15,561 -0.04(-0.03%)
Dec 15, 2014 109.76 109.76 108.08 108.14 16,928 -1.01(-0.93%)
Dec 12, 2014 109.70 110.13 109.07 109.15 86,632 -1.58(-1.43%)
Dec 11, 2014 110.34 111.78 110.34 110.73 12,914 +0.56(+0.51%)
Dec 10, 2014 112.36 112.39 110.17 110.17 10,063 -2.14(-1.90%)
Dec 09, 2014 110.53 112.37 110.27 112.30 17,992 +0.88(+0.79%)
Dec 08, 2014 112.18 112.93 111.22 111.42 12,158 -0.70(-0.63%)
Dec 05, 2014 112.30 112.72 112.13 112.13 11,449 +0.17(+0.15%)
Dec 04, 2014 112.07 112.23 111.68 111.96 9,382 -0.47(-0.42%)
Dec 03, 2014 111.41 112.55 111.41 112.43 11,928 +1.18(+1.06%)
Dec 02, 2014 110.41 111.53 110.41 111.25 10,402 +0.93(+0.84%)
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.