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, 2014 104.51 105.50 104.34 105.40 15,470 +0.60(+0.57%)
Apr 29, 2014 105.34 105.50 104.78 104.80 23,641 +0.01(+0.01%)
Apr 28, 2014 105.42 105.42 104.03 104.79 13,040 -0.41(-0.39%)
Apr 25, 2014 105.77 105.77 105.01 105.21 11,804 -0.98(-0.93%)
Apr 24, 2014 106.76 106.76 105.63 106.19 9,841 -0.28(-0.26%)
Apr 23, 2014 106.42 106.79 106.22 106.47 25,630 +0.04(+0.04%)
Apr 22, 2014 105.85 106.62 105.85 106.42 13,598 +1.04(+0.99%)
Apr 21, 2014 105.08 105.59 105.08 105.38 8,667 +0.14(+0.13%)
Apr 17, 2014 104.69 105.24 105.24 105.24 46,771 +0.50(+0.48%)
Apr 16, 2014 104.40 104.86 104.33 104.74 11,141 +0.73(+0.71%)
Apr 15, 2014 103.48 104.17 102.51 104.01 34,046 +0.67(+0.65%)
Apr 14, 2014 103.83 104.04 102.62 103.33 65,907 +0.21(+0.21%)
Apr 11, 2014 103.52 103.82 102.92 103.12 13,204 -1.32(-1.26%)
Apr 10, 2014 106.03 106.07 104.08 104.44 13,519 -1.90(-1.79%)
Apr 09, 2014 105.77 106.35 105.53 106.34 12,614 +0.85(+0.81%)
Apr 08, 2014 105.15 105.68 104.91 105.49 13,716 +0.58(+0.56%)
Apr 07, 2014 105.96 105.96 104.64 104.91 12,631 -1.53(-1.43%)
Apr 04, 2014 108.58 108.70 106.21 106.43 18,760 -1.23(-1.14%)
Apr 03, 2014 108.14 108.25 107.66 107.66 4,555 -0.40(-0.37%)
Apr 02, 2014 108.06 108.11 107.36 108.06 16,267 +0.57(+0.53%)
Apr 01, 2014 106.72 107.52 106.67 107.49 11,900 +0.84(+0.78%)
Mar 31, 2014 105.64 106.75 105.33 106.65 29,505 +1.81(+1.73%)
Mar 28, 2014 104.71 105.75 104.71 104.84 5,587 +0.42(+0.41%)
Mar 27, 2014 104.73 104.93 104.30 104.41 5,832 -0.51(-0.49%)
Mar 26, 2014 106.11 106.11 104.92 104.92 5,514 -1.37(-1.28%)
Mar 25, 2014 106.39 106.87 105.85 106.29 8,555 +0.02(+0.02%)
Mar 24, 2014 106.73 107.21 105.75 106.27 20,619 -0.64(-0.60%)
Mar 21, 2014 107.36 107.94 106.86 106.92 12,168 +0.14(+0.13%)
Mar 20, 2014 106.01 106.95 106.01 106.78 29,720 +0.33(+0.31%)
Mar 19, 2014 106.92 106.96 105.96 106.45 13,059 -0.47(-0.44%)
Mar 18, 2014 106.06 107.11 106.03 106.92 7,298 +1.00(+0.94%)
Mar 17, 2014 105.99 106.29 105.86 105.92 9,587 +0.74(+0.70%)
Mar 14, 2014 105.50 105.67 105.03 105.19 10,615 +0.25(+0.24%)
Mar 13, 2014 106.01 106.06 104.58 104.94 6,252 -0.70(-0.66%)
Mar 12, 2014 104.77 105.66 104.77 105.63 9,755 +0.09(+0.08%)
Mar 11, 2014 106.48 106.48 105.32 105.55 5,693 -0.78(-0.74%)
Mar 10, 2014 106.47 106.57 105.86 106.33 8,034 -0.12(-0.11%)
Mar 07, 2014 106.79 106.88 106.31 106.45 7,793 -0.07(-0.06%)
Mar 06, 2014 106.43 106.62 106.31 106.52 12,267 +0.41(+0.39%)
Mar 05, 2014 106.40 106.45 105.99 106.11 7,595 -0.40(-0.37%)
Mar 04, 2014 105.63 106.82 105.63 106.50 13,337 +1.75(+1.68%)
Mar 03, 2014 105.41 105.41 103.86 104.75 41,417 -0.56(-0.53%)
Feb 28, 2014 105.48 105.87 105.02 105.31 11,713 +0.34(+0.33%)
Feb 27, 2014 104.66 104.96 104.66 104.96 3,595 +0.73(+0.70%)
Feb 26, 2014 103.78 104.73 103.78 104.23 4,434 +0.61(+0.59%)
Feb 25, 2014 103.72 104.18 103.59 103.62 9,528 -0.44(-0.42%)
Feb 24, 2014 104.39 104.58 103.24 104.06 12,454 +0.82(+0.79%)
Feb 21, 2014 103.22 103.52 103.09 103.24 5,599 +0.18(+0.17%)
Feb 20, 2014 102.35 103.06 101.64 103.06 8,159 +0.72(+0.70%)
Feb 19, 2014 103.19 103.66 102.35 102.35 9,448 -1.16(-1.12%)
Feb 18, 2014 103.05 103.57 102.82 103.50 9,937 +0.68(+0.66%)
Feb 14, 2014 102.00 102.82 102.82 102.82 6,744 +0.62(+0.61%)
Feb 13, 2014 100.46 102.27 100.46 102.20 11,733 +0.99(+0.98%)
Feb 12, 2014 101.30 101.41 100.87 101.21 18,111 +0.20(+0.20%)
Feb 11, 2014 100.17 101.19 100.17 101.02 9,011 +1.18(+1.18%)
Feb 10, 2014 99.30 99.84 99.08 99.84 7,122 +0.31(+0.31%)
Feb 07, 2014 99.54 99.59 99.08 99.53 16,532 +0.65(+0.66%)
Feb 06, 2014 98.06 99.01 98.06 98.88 8,199 +1.12(+1.14%)
Feb 05, 2014 97.89 98.05 97.17 97.76 11,374 -0.49(-0.50%)
Feb 04, 2014 97.66 98.45 96.96 98.25 109,348 +0.97(+1.00%)
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.