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 31, 2015 109.59 110.37 109.59 110.03 4,971 +0.15(+0.13%)
Jul 30, 2015 109.61 109.88 109.61 109.88 3,558 +0.12(+0.11%)
Jul 29, 2015 108.72 109.77 108.72 109.77 8,384 +1.00(+0.92%)
Jul 28, 2015 108.34 108.81 107.53 108.77 8,239 +1.02(+0.95%)
Jul 27, 2015 108.29 108.29 107.39 107.74 7,573 -0.79(-0.73%)
Jul 24, 2015 109.84 109.84 108.53 108.54 9,568 -1.00(-0.91%)
Jul 23, 2015 110.72 110.74 109.36 109.54 9,412 -1.11(-1.00%)
Jul 22, 2015 110.34 110.78 110.18 110.64 18,802 -0.05(-0.04%)
Jul 21, 2015 111.65 111.86 110.55 110.69 12,832 -0.65(-0.58%)
Jul 20, 2015 111.52 111.54 111.18 111.34 6,864 -0.43(-0.39%)
Jul 17, 2015 112.71 112.71 111.64 111.77 11,282 -1.03(-0.92%)
Jul 16, 2015 113.37 113.37 112.66 112.81 4,708 +0.22(+0.20%)
Jul 15, 2015 112.92 112.92 112.53 112.59 5,403 -0.67(-0.59%)
Jul 14, 2015 112.76 113.25 112.67 113.25 70,759 +0.42(+0.37%)
Jul 13, 2015 112.39 112.88 112.39 112.84 5,991 +0.94(+0.84%)
Jul 10, 2015 111.94 111.98 111.66 111.90 7,600 +1.04(+0.94%)
Jul 09, 2015 111.33 111.33 110.73 110.86 2,621 +0.22(+0.20%)
Jul 08, 2015 111.25 111.68 110.23 110.64 14,851 -1.57(-1.40%)
Jul 07, 2015 111.95 112.35 110.42 112.20 28,540 +0.64(+0.57%)
Jul 06, 2015 111.22 112.28 111.22 111.56 4,340 -0.59(-0.52%)
Jul 02, 2015 112.62 112.15 112.15 112.15 4,943 -0.35(-0.31%)
Jul 01, 2015 112.83 113.05 112.16 112.50 8,418 +0.44(+0.39%)
Jun 30, 2015 113.02 113.15 111.83 112.06 6,974 -0.12(-0.11%)
Jun 29, 2015 113.97 114.53 112.19 112.19 12,828 -2.84(-2.47%)
Jun 26, 2015 114.91 115.03 114.54 115.03 24,849 +0.15(+0.13%)
Jun 25, 2015 115.82 115.82 114.77 114.87 5,468 -0.53(-0.45%)
Jun 24, 2015 116.07 116.31 115.39 115.40 40,206 -0.91(-0.78%)
Jun 23, 2015 116.31 116.38 115.94 116.30 10,689 +0.39(+0.34%)
Jun 22, 2015 116.02 116.18 115.85 115.92 9,023 +0.36(+0.31%)
Jun 19, 2015 115.59 115.81 115.54 115.55 3,781 -0.05(-0.04%)
Jun 18, 2015 114.91 115.75 114.91 115.60 4,083 +0.91(+0.79%)
Jun 17, 2015 115.04 115.22 114.45 114.69 13,087 -0.12(-0.10%)
Jun 16, 2015 114.27 114.93 114.14 114.81 14,286 +0.63(+0.55%)
Jun 15, 2015 113.99 114.28 113.39 114.18 4,951 -0.58(-0.50%)
Jun 12, 2015 114.62 114.81 114.62 114.75 3,511 -0.32(-0.28%)
Jun 11, 2015 115.20 115.27 114.83 115.07 6,925 +0.19(+0.16%)
Jun 10, 2015 113.88 115.08 113.88 114.89 13,952 +1.60(+1.41%)
Jun 09, 2015 113.32 113.63 113.26 113.29 8,371 -0.32(-0.28%)
Jun 08, 2015 114.12 114.12 113.46 113.61 7,883 -0.58(-0.50%)
Jun 05, 2015 113.23 114.25 113.23 114.19 13,600 +0.25(+0.22%)
Jun 04, 2015 114.61 114.61 113.91 113.94 4,523 -1.05(-0.92%)
Jun 03, 2015 114.21 115.19 114.21 114.99 12,510 +0.71(+0.62%)
Jun 02, 2015 113.94 114.79 113.58 114.28 13,064 +0.17(+0.15%)
Jun 01, 2015 114.59 114.61 113.58 114.12 5,769 -0.06(-0.05%)
May 29, 2015 114.87 114.87 113.91 114.17 14,026 -0.58(-0.50%)
May 28, 2015 114.79 114.89 114.35 114.75 10,908 -0.16(-0.14%)
May 27, 2015 113.75 115.00 113.75 114.91 6,337 +1.09(+0.95%)
May 26, 2015 114.81 114.81 113.56 113.82 10,621 -1.27(-1.10%)
May 22, 2015 115.50 115.09 115.09 115.09 6,774 -0.39(-0.34%)
May 21, 2015 115.61 115.89 115.34 115.48 10,379 -0.14(-0.12%)
May 20, 2015 115.66 115.88 115.37 115.62 7,735 +0.05(+0.05%)
May 19, 2015 115.99 115.99 115.43 115.57 9,107 -0.27(-0.24%)
May 18, 2015 114.58 115.84 114.58 115.84 6,406 +1.12(+0.97%)
May 15, 2015 115.06 115.06 114.40 114.73 7,228 +0.07(+0.06%)
May 14, 2015 114.17 114.81 114.15 114.66 30,219 +0.74(+0.65%)
May 13, 2015 114.36 114.36 113.66 113.92 8,510 +0.04(+0.04%)
May 12, 2015 113.54 114.01 112.73 113.88 6,136 -0.07(-0.06%)
May 11, 2015 114.00 114.55 113.87 113.95 18,966 -0.26(-0.22%)
May 08, 2015 114.36 114.37 113.91 114.20 14,600 +0.93(+0.82%)
May 07, 2015 113.23 113.51 112.72 113.28 8,042 +0.03(+0.03%)
May 06, 2015 113.28 113.28 112.54 113.24 5,951 -0.07(-0.06%)
May 05, 2015 114.43 114.83 113.01 113.31 12,609 -1.34(-1.17%)
May 04, 2015 114.47 114.92 114.47 114.65 6,212 +0.37(+0.33%)
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.