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 (%)
Jun 30, 2011 68.93 69.36 68.93 69.14 8,746 +0.49(+0.72%)
Jun 29, 2011 68.40 68.66 68.01 68.64 8,086 +0.61(+0.90%)
Jun 28, 2011 67.61 68.07 67.52 68.03 6,162 +0.65(+0.96%)
Jun 27, 2011 66.85 67.43 66.81 67.38 6,521 +0.43(+0.64%)
Jun 24, 2011 67.65 67.65 66.81 66.96 2,899 -0.44(-0.65%)
Jun 23, 2011 66.84 67.39 66.54 67.39 8,658 -0.31(-0.46%)
Jun 22, 2011 67.71 68.33 67.71 67.71 9,429 -0.28(-0.41%)
Jun 21, 2011 67.42 68.08 67.42 67.99 8,210 +1.21(+1.81%)
Jun 20, 2011 66.87 67.05 66.78 66.78 17,938 +0.18(+0.27%)
Jun 17, 2011 66.70 66.84 66.46 66.60 6,848 +0.48(+0.73%)
Jun 16, 2011 66.00 66.69 65.74 66.12 6,110 +0.04(+0.07%)
Jun 15, 2011 66.61 66.87 65.83 66.07 8,659 -1.08(-1.61%)
Jun 14, 2011 66.46 67.39 66.36 67.15 12,417 +1.07(+1.62%)
Jun 13, 2011 66.13 66.28 65.55 66.09 8,341 +0.13(+0.19%)
Jun 10, 2011 66.62 66.62 65.66 65.96 31,270 -1.06(-1.58%)
Jun 09, 2011 66.65 67.25 66.65 67.02 9,803 +0.33(+0.49%)
Jun 08, 2011 66.99 67.26 66.60 66.69 7,127 -0.67(-0.99%)
Jun 07, 2011 67.43 67.80 67.36 67.36 6,066 +0.38(+0.56%)
Jun 06, 2011 67.75 68.00 66.97 66.98 80,387 -1.00(-1.48%)
Jun 03, 2011 67.90 68.33 67.82 67.98 2,135 -0.85(-1.23%)
May 24, 2011 69.05 69.12 68.39 68.83 7,000 -0.04(-0.06%)
May 23, 2011 69.03 69.16 68.82 68.87 5,684 -1.32(-1.88%)
May 20, 2011 70.39 70.43 69.95 70.20 1,483 -0.26(-0.37%)
May 19, 2011 70.32 70.60 70.32 70.45 8,492 +0.23(+0.33%)
May 18, 2011 69.47 70.24 69.47 70.22 16,994 +0.79(+1.14%)
May 17, 2011 69.35 69.65 69.10 69.43 11,884 -0.31(-0.45%)
May 16, 2011 69.83 70.53 69.72 69.75 16,825 -0.59(-0.84%)
May 13, 2011 71.29 71.34 70.29 70.34 5,223 -0.65(-0.91%)
May 12, 2011 70.29 71.13 70.12 70.99 4,467 +0.21(+0.29%)
May 11, 2011 71.35 71.35 70.41 70.78 12,420 -0.76(-1.07%)
May 10, 2011 70.94 71.55 70.94 71.55 6,454 +1.03(+1.46%)
May 09, 2011 69.96 70.62 69.92 70.51 9,149 +0.41(+0.59%)
May 06, 2011 70.48 70.92 69.84 70.10 8,002 +0.24(+0.34%)
May 05, 2011 69.57 70.56 69.50 69.86 5,285 -0.31(-0.44%)
May 04, 2011 70.68 70.68 69.55 70.17 15,204 -0.58(-0.82%)
May 03, 2011 71.25 71.42 70.21 70.75 5,623 -0.59(-0.82%)
May 02, 2011 71.26 71.34 71.26 71.34 9,514 -0.51(-0.70%)
Apr 29, 2011 71.64 71.91 71.50 71.84 8,620 +0.14(+0.20%)
Apr 28, 2011 71.36 71.70 71.35 71.70 5,596 +0.29(+0.40%)
Apr 27, 2011 71.10 71.46 70.86 71.41 10,053 +0.33(+0.47%)
Apr 26, 2011 70.74 71.30 70.74 71.08 7,234 +0.78(+1.10%)
Apr 25, 2011 70.33 70.33 70.04 70.30 8,499 +0.01(+0.02%)
Apr 21, 2011 70.30 70.30 69.94 70.29 2,239 +0.45(+0.65%)
Apr 20, 2011 69.80 70.00 69.59 69.84 12,283 +1.13(+1.65%)
Apr 19, 2011 68.86 68.86 68.37 68.71 11,268 +0.18(+0.26%)
Apr 18, 2011 68.61 68.67 68.14 68.53 9,279 -0.98(-1.40%)
Apr 15, 2011 69.06 69.58 68.81 69.51 11,401 +0.63(+0.91%)
Apr 14, 2011 68.30 68.92 68.18 68.88 10,995 +0.52(+0.76%)
Apr 13, 2011 69.21 69.21 68.36 68.36 3,244 -0.57(-0.83%)
Apr 12, 2011 69.39 69.59 68.84 68.93 15,876 -0.61(-0.88%)
Apr 11, 2011 70.42 70.45 69.36 69.54 58,985 -0.51(-0.73%)
Apr 08, 2011 71.04 71.12 70.05 70.05 8,100 -1.14(-1.60%)
Apr 07, 2011 71.45 71.68 70.96 71.18 5,309 -0.06(-0.08%)
Apr 06, 2011 71.58 71.70 71.22 71.24 2,135 +0.01(+0.02%)
Apr 05, 2011 70.88 71.64 70.82 71.22 4,203 +0.32(+0.45%)
Apr 04, 2011 71.04 71.18 70.77 70.90 4,178 +0.04(+0.06%)
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.