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 28, 2019 131.93 133.86 131.93 133.77 9,528 +1.83(+1.39%)
Jun 27, 2019 131.28 131.94 130.79 131.94 4,088 +1.59(+1.22%)
Jun 26, 2019 130.65 130.91 130.35 130.35 3,274 +0.07(+0.06%)
Jun 25, 2019 130.56 130.80 130.27 130.27 8,659 -0.28(-0.22%)
Jun 24, 2019 131.88 132.03 130.56 130.56 46,961 -1.45(-1.09%)
Jun 21, 2019 132.96 132.96 131.87 132.00 10,758 -0.98(-0.73%)
Jun 20, 2019 133.28 133.28 132.31 132.98 4,611 +0.91(+0.69%)
Jun 19, 2019 131.90 132.17 131.75 132.07 7,289 +0.11(+0.08%)
Jun 18, 2019 131.20 132.62 131.20 131.96 16,216 +1.71(+1.31%)
Jun 17, 2019 130.38 130.79 130.25 130.25 4,547 -0.40(-0.31%)
Jun 14, 2019 131.34 131.34 130.54 130.66 6,391 -0.79(-0.60%)
Jun 13, 2019 130.76 131.67 130.76 131.45 3,714 +1.01(+0.78%)
Jun 12, 2019 130.86 130.86 130.40 130.44 4,243 -0.42(-0.32%)
Jun 11, 2019 131.78 131.78 130.59 130.86 6,735 +0.09(+0.07%)
Jun 10, 2019 130.76 131.54 130.76 130.77 2,504 +0.34(+0.26%)
Jun 07, 2019 130.33 130.69 130.33 130.42 4,638 +0.31(+0.24%)
Jun 06, 2019 129.29 130.32 128.71 130.11 55,100 +0.02(+0.01%)
Jun 05, 2019 129.68 130.48 129.06 130.09 21,019 -0.46(-0.35%)
Jun 04, 2019 129.03 130.69 128.84 130.55 59,900 +3.09(+2.43%)
Jun 03, 2019 126.26 127.82 126.26 127.45 6,985 +1.58(+1.25%)
May 31, 2019 125.86 126.12 125.78 125.88 3,917 -1.54(-1.21%)
May 30, 2019 128.56 128.76 126.95 127.42 64,210 -0.95(-0.74%)
May 29, 2019 127.51 128.37 127.51 128.37 4,104 -0.71(-0.55%)
May 28, 2019 129.95 129.95 129.07 129.07 2,950 -1.08(-0.83%)
May 24, 2019 130.33 130.33 129.60 130.15 3,505 +0.75(+0.58%)
May 23, 2019 130.82 130.82 128.90 129.41 31,017 -2.53(-1.91%)
May 22, 2019 133.08 133.08 131.76 131.93 2,808 -1.58(-1.18%)
May 21, 2019 133.09 133.65 133.09 133.51 3,993 +1.19(+0.90%)
May 20, 2019 132.39 133.01 132.31 132.32 2,828 -1.03(-0.77%)
May 17, 2019 133.88 134.76 133.29 133.34 2,577 -1.34(-1.00%)
May 16, 2019 135.10 135.34 134.49 134.69 2,390 +0.63(+0.47%)
May 15, 2019 133.22 134.12 132.99 134.06 8,073 +0.03(+0.02%)
May 14, 2019 132.69 134.24 132.69 134.03 3,442 +1.58(+1.19%)
May 13, 2019 133.96 133.98 132.14 132.44 4,136 -3.76(-2.76%)
May 10, 2019 135.70 136.21 134.37 136.20 5,876 +0.17(+0.12%)
May 09, 2019 135.61 136.20 135.24 136.03 3,648 -0.63(-0.46%)
May 08, 2019 137.17 137.79 136.67 136.67 2,727 -0.84(-0.61%)
May 07, 2019 138.41 138.45 136.93 137.51 7,105 -2.34(-1.67%)
May 06, 2019 137.76 140.00 137.76 139.85 3,498 +0.14(+0.10%)
May 03, 2019 138.10 139.71 138.10 139.71 7,216 +2.16(+1.57%)
May 02, 2019 137.75 137.75 136.88 137.54 2,877 -0.47(-0.34%)
May 01, 2019 139.21 139.45 138.01 138.01 6,759 -1.31(-0.94%)
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%)
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.