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, 2019 137.93 138.29 137.93 138.03 4,373 -0.15(-0.11%)
Feb 27, 2019 137.86 138.29 137.61 138.18 5,744 -0.03(-0.02%)
Feb 26, 2019 139.22 139.22 138.21 138.21 7,908 -1.01(-0.73%)
Feb 25, 2019 140.10 140.33 139.20 139.22 6,418 -0.63(-0.45%)
Feb 22, 2019 139.40 140.00 139.40 139.85 5,804 +0.64(+0.46%)
Feb 21, 2019 139.51 139.51 139.00 139.21 4,017 -0.62(-0.44%)
Feb 20, 2019 138.70 139.96 138.70 139.83 5,295 +0.93(+0.67%)
Feb 19, 2019 137.45 139.12 137.45 138.90 6,601 +0.81(+0.58%)
Feb 15, 2019 137.33 138.16 137.33 138.09 5,804 +1.84(+1.35%)
Feb 14, 2019 135.39 136.95 135.39 136.25 11,948 -0.08(-0.06%)
Feb 13, 2019 135.94 136.45 135.81 136.33 6,455 +0.52(+0.38%)
Feb 12, 2019 135.37 136.26 135.37 135.81 8,365 +1.09(+0.81%)
Feb 11, 2019 134.03 134.72 134.03 134.72 4,187 +0.79(+0.59%)
Feb 08, 2019 133.84 133.96 132.97 133.93 19,589 -0.57(-0.42%)
Feb 07, 2019 134.88 134.88 133.50 134.50 28,113 -0.75(-0.55%)
Feb 06, 2019 135.01 135.48 135.01 135.25 8,098 -0.21(-0.15%)
Feb 05, 2019 135.72 135.75 135.09 135.46 6,330 +0.30(+0.22%)
Feb 04, 2019 134.13 135.15 133.77 135.15 6,792 +0.96(+0.72%)
Feb 01, 2019 134.08 134.43 133.70 134.19 9,017 +0.17(+0.13%)
Jan 31, 2019 133.10 134.02 133.10 134.02 8,162 +0.66(+0.49%)
Jan 30, 2019 133.14 133.91 132.13 133.37 4,502 +0.64(+0.48%)
Jan 29, 2019 132.45 133.03 132.45 132.73 10,030 +0.29(+0.22%)
Jan 28, 2019 131.69 132.60 131.43 132.44 5,588 +0.07(+0.05%)
Jan 25, 2019 131.47 132.56 131.47 132.37 13,267 +1.47(+1.12%)
Jan 24, 2019 130.07 130.91 130.07 130.90 6,917 +0.84(+0.64%)
Jan 23, 2019 130.59 131.03 129.34 130.06 21,329 -0.31(-0.24%)
Jan 22, 2019 131.31 131.66 129.70 130.37 8,710 -1.88(-1.42%)
Jan 18, 2019 131.30 132.53 131.28 132.25 10,157 +1.55(+1.19%)
Jan 17, 2019 129.23 130.70 129.23 130.70 4,020 +1.05(+0.81%)
Jan 16, 2019 128.87 129.77 128.87 129.65 4,655 +1.25(+0.98%)
Jan 15, 2019 127.87 128.40 127.81 128.40 5,073 +0.52(+0.41%)
Jan 14, 2019 127.33 128.54 127.30 127.88 8,141 -0.39(-0.30%)
Jan 11, 2019 127.70 128.49 127.51 128.27 16,894 +0.18(+0.14%)
Jan 10, 2019 126.75 128.10 126.75 128.08 12,026 +0.90(+0.71%)
Jan 09, 2019 126.25 127.43 126.25 127.18 2,841 +1.20(+0.96%)
Jan 08, 2019 125.39 125.98 124.70 125.98 8,382 +1.55(+1.24%)
Jan 07, 2019 123.39 124.73 123.39 124.43 19,648 +1.80(+1.47%)
Jan 04, 2019 121.60 122.86 121.60 122.63 6,011 +3.78(+3.18%)
Jan 03, 2019 118.76 120.37 118.16 118.85 3,971 -0.65(-0.54%)
Jan 02, 2019 117.42 119.79 117.27 119.50 16,264 +0.66(+0.56%)
Dec 31, 2018 118.61 118.92 117.08 118.83 26,845 +0.58(+0.49%)
Dec 28, 2018 118.51 119.78 117.54 118.25 205,225 +0.36(+0.30%)
Dec 27, 2018 115.93 117.90 114.22 117.90 27,286 +0.01(+0.01%)
Dec 26, 2018 113.53 117.89 112.55 117.89 28,842 +4.97(+4.40%)
Dec 24, 2018 115.26 115.26 112.92 112.92 20,107 -2.88(-2.48%)
Dec 21, 2018 118.16 118.96 115.53 115.80 33,064 -1.98(-1.68%)
Dec 20, 2018 119.06 119.74 117.06 117.77 20,509 -1.87(-1.56%)
Dec 19, 2018 122.29 123.24 119.12 119.64 14,842 -2.36(-1.94%)
Dec 18, 2018 123.15 124.26 121.91 122.01 68,847 -0.26(-0.21%)
Dec 17, 2018 124.27 125.70 121.98 122.27 25,507 -2.75(-2.20%)
Dec 14, 2018 126.34 127.08 125.01 125.01 11,685 -1.88(-1.48%)
Dec 13, 2018 128.52 128.52 126.90 126.90 5,434 -1.62(-1.26%)
Dec 12, 2018 129.03 129.96 128.52 128.52 18,331 +0.66(+0.51%)
Dec 11, 2018 129.55 129.66 127.36 127.86 12,080 -0.14(-0.11%)
Dec 10, 2018 129.27 129.39 127.00 128.00 9,895 -1.73(-1.33%)
Dec 07, 2018 131.49 131.81 128.91 129.73 12,728 -1.60(-1.22%)
Dec 06, 2018 130.06 131.33 128.84 131.33 7,288 -0.67(-0.51%)
Dec 04, 2018 136.42 136.42 132.00 132.00 6,259 -4.61(-3.38%)
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.