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 (%)
Apr 30, 2019 139.71 139.71 138.65 139.32 2,393 -0.10(-0.07%)
Apr 29, 2019 139.23 139.79 139.22 139.42 5,270 +0.48(+0.35%)
Apr 26, 2019 138.12 138.94 137.84 138.94 5,154 +1.28(+0.93%)
Apr 25, 2019 137.71 138.31 137.66 137.66 15,646 -1.98(-1.42%)
Apr 24, 2019 139.75 140.01 139.46 139.64 3,036 +0.20(+0.14%)
Apr 23, 2019 137.95 139.44 137.79 139.44 4,850 +1.96(+1.42%)
Apr 22, 2019 138.21 138.23 137.09 137.48 3,451 -1.07(-0.77%)
Apr 18, 2019 138.95 139.74 138.46 138.55 4,638 -0.64(-0.46%)
Apr 17, 2019 139.77 139.77 139.04 139.19 3,600 -0.38(-0.27%)
Apr 16, 2019 139.68 139.68 139.00 139.57 11,902 +0.58(+0.42%)
Apr 15, 2019 139.76 139.76 138.90 138.99 3,260 -0.81(-0.58%)
Apr 12, 2019 139.45 139.98 138.93 139.79 4,535 +1.10(+0.80%)
Apr 11, 2019 138.41 139.06 138.41 138.69 5,730 +0.17(+0.12%)
Apr 10, 2019 137.58 138.55 137.29 138.52 4,127 +1.75(+1.28%)
Apr 09, 2019 137.75 137.75 136.78 136.78 3,176 -1.83(-1.32%)
Apr 08, 2019 138.52 138.72 138.32 138.60 7,060 -0.11(-0.08%)
Apr 05, 2019 137.55 138.71 137.55 138.71 21,339 +1.36(+0.99%)
Apr 04, 2019 136.04 137.36 136.04 137.36 4,092 +1.47(+1.08%)
Apr 03, 2019 136.17 136.42 135.64 135.89 2,124 +0.34(+0.25%)
Apr 02, 2019 135.81 135.81 135.16 135.56 3,793 -0.48(-0.36%)
Apr 01, 2019 134.57 136.04 134.57 136.04 5,815 +2.29(+1.71%)
Mar 29, 2019 134.47 134.47 133.55 133.75 6,494 -0.05(-0.04%)
Mar 28, 2019 133.36 133.80 132.46 133.80 3,958 +0.90(+0.68%)
Mar 27, 2019 132.71 133.16 131.88 132.90 2,891 +0.15(+0.11%)
Mar 26, 2019 131.91 132.96 131.83 132.75 6,552 +1.66(+1.27%)
Mar 25, 2019 130.97 131.31 129.89 131.09 7,487 +0.24(+0.18%)
Mar 22, 2019 134.17 134.17 130.85 130.85 4,020 -3.85(-2.86%)
Mar 21, 2019 132.88 135.25 132.88 134.70 3,724 +1.28(+0.96%)
Mar 20, 2019 135.06 135.06 133.41 133.41 4,231 -1.37(-1.02%)
Mar 19, 2019 136.65 136.65 134.79 134.79 6,080 -1.46(-1.07%)
Mar 18, 2019 135.17 136.35 135.17 136.25 11,669 +1.21(+0.89%)
Mar 15, 2019 135.38 135.53 135.03 135.04 2,902 +0.01(+0.01%)
Mar 14, 2019 135.29 135.38 134.95 135.03 2,648 -0.53(-0.39%)
Mar 13, 2019 136.06 136.06 135.56 135.56 2,242 +0.55(+0.41%)
Mar 12, 2019 135.31 135.31 134.91 135.01 5,399 +0.09(+0.07%)
Mar 11, 2019 134.18 134.92 134.18 134.92 2,377 +1.61(+1.21%)
Mar 08, 2019 132.79 133.53 132.65 133.31 5,182 -0.50(-0.37%)
Mar 07, 2019 135.10 135.10 133.71 133.81 3,177 -1.63(-1.21%)
Mar 06, 2019 137.29 137.29 135.39 135.44 3,379 -2.19(-1.59%)
Mar 05, 2019 138.42 138.42 137.46 137.63 3,852 -0.41(-0.30%)
Mar 04, 2019 138.98 138.98 137.33 138.03 12,832 -0.78(-0.56%)
Mar 01, 2019 138.20 138.81 138.13 138.81 3,420 +0.78(+0.57%)
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%)
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.