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 (%)
Jul 29, 2005 57.40 57.53 56.94 56.94 9,310 -0.39(-0.69%)
Jul 28, 2005 56.82 57.33 56.82 57.33 2,550 +0.89(+1.57%)
Jul 27, 2005 56.67 56.67 56.26 56.45 6,504 -0.23(-0.40%)
Jul 26, 2005 56.49 56.74 56.36 56.67 3,698 +0.38(+0.67%)
Jul 25, 2005 56.97 57.12 56.30 56.30 14,156 -0.54(-0.95%)
Jul 22, 2005 56.28 56.84 56.18 56.84 6,121 +0.56(+1.00%)
Jul 21, 2005 56.75 56.75 56.11 56.27 9,692 -0.52(-0.91%)
Jul 20, 2005 56.15 56.82 56.13 56.79 4,336 +0.52(+0.92%)
Jul 19, 2005 55.51 56.35 55.51 56.27 82,897 +0.82(+1.48%)
Jul 18, 2005 55.35 55.66 55.35 55.45 4,718 -0.40(-0.72%)
Jul 15, 2005 55.48 55.91 55.46 55.85 5,611 +0.08(+0.14%)
Jul 14, 2005 56.75 56.75 55.69 55.77 5,611 -0.48(-0.85%)
Jul 13, 2005 56.46 56.46 55.95 56.25 34,434 -0.12(-0.21%)
Jul 12, 2005 56.38 56.66 56.16 56.37 26,272 -0.08(-0.14%)
Jul 11, 2005 55.85 56.51 55.85 56.45 15,176 +0.77(+1.38%)
Jul 08, 2005 54.68 55.68 54.68 55.68 7,141 +1.18(+2.17%)
Jul 07, 2005 53.90 54.50 53.86 54.50 3,570 +0.01(+0.01%)
Jul 06, 2005 54.85 54.98 54.49 54.49 10,330 -0.34(-0.63%)
Jul 05, 2005 54.26 54.89 54.26 54.83 8,034 +0.70(+1.29%)
Jul 01, 2005 54.19 54.19 53.89 54.13 3,315 +0.27(+0.49%)
Jun 30, 2005 54.35 54.35 53.86 53.87 23,083 -0.30(-0.55%)
Jun 29, 2005 54.08 54.19 54.08 54.17 3,570 +0.20(+0.38%)
Jun 28, 2005 53.41 53.97 53.41 53.96 9,565 +0.92(+1.73%)
Jun 27, 2005 53.02 53.04 52.85 53.04 5,356 +0.15(+0.28%)
Jun 24, 2005 53.44 53.44 52.86 52.90 8,927 -0.82(-1.52%)
Jun 23, 2005 54.25 54.33 53.71 53.71 3,443 -0.54(-1.00%)
Jun 22, 2005 54.39 54.42 54.12 54.25 3,060 +0.03(+0.06%)
Jun 21, 2005 54.35 54.35 54.20 54.22 1,530 -0.32(-0.59%)
Jun 20, 2005 54.53 54.64 54.32 54.54 5,101 -0.20(-0.37%)
Jun 17, 2005 54.86 54.86 54.53 54.75 44,764 +0.20(+0.37%)
Jun 16, 2005 54.14 54.54 54.12 54.54 4,081 +0.45(+0.83%)
Jun 15, 2005 54.06 54.10 53.73 54.10 7,779 +0.19(+0.35%)
Jun 14, 2005 53.34 53.91 53.34 53.91 6,759 +0.71(+1.34%)
Jun 13, 2005 53.06 53.40 52.90 53.19 3,953 +0.27(+0.50%)
Jun 10, 2005 53.08 53.08 52.93 52.93 382 -0.02(-0.03%)
Jun 09, 2005 52.36 52.94 52.31 52.94 3,188 +0.31(+0.60%)
Jun 08, 2005 52.85 53.01 52.51 52.63 6,886 -0.07(-0.13%)
Jun 07, 2005 52.85 53.22 52.70 52.70 6,631 +0.12(+0.22%)
Jun 06, 2005 52.25 52.58 52.18 52.58 8,417 +0.25(+0.48%)
Jun 03, 2005 52.68 52.68 52.19 52.33 4,846 -0.37(-0.70%)
Jun 02, 2005 52.47 52.72 52.44 52.70 18,109 +0.16(+0.30%)
Jun 01, 2005 51.91 52.65 51.91 52.54 9,947 +0.57(+1.10%)
May 31, 2005 52.10 52.21 51.81 51.97 2,933 +0.10(+0.20%)
May 27, 2005 51.70 51.98 51.59 51.87 4,973 +0.22(+0.42%)
May 26, 2005 51.63 51.65 51.50 51.65 3,060 +0.60(+1.17%)
May 25, 2005 51.19 51.23 50.89 51.05 2,168 -0.51(-0.99%)
May 24, 2005 51.36 51.58 51.34 51.56 7,269 -0.14(-0.27%)
May 23, 2005 51.35 51.74 51.35 51.70 3,443 +0.45(+0.89%)
May 20, 2005 51.20 51.25 51.14 51.25 510 -0.07(-0.14%)
May 19, 2005 51.29 51.33 51.07 51.32 5,866 +0.42(+0.83%)
May 18, 2005 50.75 51.07 50.75 50.90 3,443 +0.82(+1.64%)
May 17, 2005 49.67 50.10 49.40 50.07 6,376 +0.40(+0.81%)
May 16, 2005 49.20 49.67 49.19 49.67 9,182 +0.91(+1.87%)
May 13, 2005 49.13 49.37 48.60 48.76 2,295 -0.61(-1.24%)
May 12, 2005 50.44 50.44 49.37 49.37 8,162 -0.89(-1.76%)
May 11, 2005 49.89 50.35 49.71 50.26 53,564 +0.16(+0.31%)
May 10, 2005 50.49 50.49 50.04 50.10 50,631 -0.31(-0.61%)
May 09, 2005 50.16 50.61 50.16 50.41 3,188 +0.23(+0.45%)
May 06, 2005 50.28 50.35 50.18 50.18 4,591 +0.21(+0.42%)
May 05, 2005 50.42 50.43 49.81 49.97 17,854 -0.19(-0.38%)
May 04, 2005 49.52 50.28 49.52 50.16 9,182 +0.89(+1.80%)
May 03, 2005 49.32 49.48 49.08 49.27 10,202 +0.26(+0.53%)
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.