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 (%)
May 30, 2008 57.48 57.69 57.48 57.62 12,000 -0.31(-0.54%)
May 29, 2008 57.26 58.17 57.26 57.94 17,675 +0.64(+1.11%)
May 28, 2008 56.89 57.30 56.77 57.30 20,112 +0.18(+0.32%)
May 27, 2008 57.17 57.17 56.75 57.12 19,146 +0.61(+1.08%)
May 26, 2008 57.33 57.33 56.35 56.51 0 +0.00(+0.00%)
May 23, 2008 57.33 57.33 56.35 56.51 23,718 -0.93(-1.61%)
May 22, 2008 56.80 57.67 56.80 57.44 77,376 +0.41(+0.71%)
May 21, 2008 57.92 58.03 56.78 57.03 55,464 -0.64(-1.10%)
May 20, 2008 57.68 57.90 57.31 57.66 44,572 -0.28(-0.49%)
May 19, 2008 58.01 58.61 57.81 57.95 33,226 -0.06(-0.11%)
May 16, 2008 58.34 58.36 57.54 58.01 14,342 -0.36(-0.62%)
May 15, 2008 57.84 58.45 57.67 58.37 2,851 +0.55(+0.95%)
May 14, 2008 58.06 58.42 57.82 57.82 4,575 +0.02(+0.04%)
May 13, 2008 57.13 57.89 57.13 57.80 5,120 +0.22(+0.39%)
May 12, 2008 56.69 57.57 56.69 57.57 4,153 +1.09(+1.92%)
May 09, 2008 57.17 57.17 56.19 56.49 4,609 -0.08(-0.14%)
May 08, 2008 56.74 56.80 56.34 56.57 3,569 -0.20(-0.36%)
May 07, 2008 57.31 57.94 56.77 56.77 6,386 -1.11(-1.92%)
May 06, 2008 57.11 57.91 57.11 57.88 4,549 +0.30(+0.52%)
May 05, 2008 56.93 57.74 57.29 57.58 21,666 -0.20(-0.35%)
May 02, 2008 58.60 60.19 57.50 57.79 97,835 -0.13(-0.22%)
May 01, 2008 56.93 58.05 56.93 57.91 22,840 +1.39(+2.46%)
Apr 30, 2008 57.18 57.58 56.53 56.53 17,220 -0.61(-1.07%)
Apr 29, 2008 57.99 57.99 56.81 57.14 26,275 -0.45(-0.79%)
Apr 28, 2008 57.12 57.82 57.11 57.59 39,937 +0.34(+0.60%)
Apr 25, 2008 57.26 57.26 56.13 57.25 12,725 +0.68(+1.21%)
Apr 24, 2008 56.23 56.89 55.28 56.57 13,871 +0.95(+1.71%)
Apr 23, 2008 55.48 55.83 55.40 55.61 8,398 -0.13(-0.23%)
Apr 22, 2008 55.88 56.13 55.40 55.74 11,326 -1.04(-1.84%)
Apr 21, 2008 56.63 56.83 56.53 56.78 57,760 -0.37(-0.64%)
Apr 18, 2008 57.20 57.43 56.99 57.15 24,133 +0.65(+1.15%)
Apr 17, 2008 56.91 56.91 55.91 56.50 25,522 +0.02(+0.03%)
Apr 16, 2008 55.51 56.49 55.38 56.49 12,132 +1.60(+2.91%)
Apr 15, 2008 54.52 54.92 54.40 54.89 24,656 +0.71(+1.30%)
Apr 14, 2008 54.92 54.92 54.14 54.18 19,002 -0.16(-0.29%)
Apr 11, 2008 54.96 55.18 54.31 54.34 24,231 -1.18(-2.13%)
Apr 10, 2008 55.04 55.89 54.98 55.52 5,228 +0.38(+0.70%)
Apr 09, 2008 56.01 56.52 55.07 55.14 10,967 -1.16(-2.06%)
Apr 08, 2008 56.60 56.65 56.13 56.30 7,269 -0.23(-0.40%)
Apr 07, 2008 56.86 57.04 56.40 56.53 8,544 +0.09(+0.17%)
Apr 04, 2008 56.35 57.13 56.35 56.43 16,707 -0.47(-0.83%)
Apr 03, 2008 56.55 57.09 56.38 56.90 10,840 +0.07(+0.12%)
Apr 02, 2008 57.18 57.29 56.41 56.83 11,988 +0.24(+0.42%)
Apr 01, 2008 56.32 56.62 55.49 56.60 76,648 +1.68(+3.06%)
Mar 31, 2008 54.26 55.33 54.25 54.92 44,637 +0.74(+1.38%)
Mar 28, 2008 55.13 55.13 54.17 54.17 37,877 -1.02(-1.85%)
Mar 27, 2008 55.75 55.99 55.03 55.19 64,404 -0.67(-1.21%)
Mar 26, 2008 55.91 56.07 55.56 55.87 66,573 -0.46(-0.82%)
Mar 25, 2008 56.11 56.70 55.81 56.33 69,761 +0.00(+0.00%)
Mar 24, 2008 55.84 56.68 55.73 56.33 61,854 +1.29(+2.35%)
Mar 21, 2008 53.58 55.32 53.58 55.04 95,905 +0.00(+0.00%)
Mar 20, 2008 53.58 55.32 53.58 55.04 95,905 +1.22(+2.27%)
Mar 19, 2008 54.41 55.21 53.81 53.81 30,610 -0.75(-1.38%)
Mar 18, 2008 53.36 54.57 53.10 54.57 33,924 +1.81(+3.43%)
Mar 17, 2008 52.34 53.11 52.10 52.75 34,816 -0.62(-1.16%)
Mar 14, 2008 54.24 54.24 52.62 53.37 136,716 -0.85(-1.56%)
Mar 13, 2008 52.62 54.31 52.36 54.22 48,385 +0.87(+1.63%)
Mar 12, 2008 54.34 54.86 53.35 53.35 28,394 -0.82(-1.52%)
Mar 11, 2008 53.41 54.17 52.61 54.17 47,570 +2.29(+4.41%)
Mar 10, 2008 52.59 52.75 51.72 51.88 36,219 -0.82(-1.55%)
Mar 07, 2008 52.03 53.15 52.03 52.70 44,637 +0.28(+0.54%)
Mar 06, 2008 53.83 53.84 52.42 52.42 47,952 -1.42(-2.64%)
Mar 05, 2008 54.31 54.62 53.72 53.84 29,970 -0.12(-0.22%)
Mar 04, 2008 53.80 54.27 53.27 53.95 42,341 -0.00(-0.00%)
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.