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, 2017 133.27 133.27 132.55 133.11 4,897 -0.08(-0.06%)
Jul 28, 2017 133.76 133.76 132.97 133.20 2,967 -0.46(-0.34%)
Jul 27, 2017 133.66 134.30 133.29 133.65 3,472 -0.41(-0.30%)
Jul 26, 2017 135.69 135.69 134.06 134.06 11,604 -1.21(-0.89%)
Jul 25, 2017 134.39 135.57 134.39 135.27 2,951 +1.80(+1.35%)
Jul 24, 2017 133.26 133.55 133.17 133.47 6,916 -0.08(-0.06%)
Jul 21, 2017 133.81 133.81 133.52 133.55 2,638 -0.80(-0.59%)
Jul 20, 2017 134.60 134.64 133.92 134.35 5,680 +0.14(+0.11%)
Jul 19, 2017 133.46 134.21 133.46 134.21 2,923 +1.51(+1.13%)
Jul 18, 2017 133.12 133.12 132.41 132.70 6,313 -0.42(-0.32%)
Jul 17, 2017 132.68 133.49 132.68 133.12 4,779 -0.03(-0.02%)
Jul 14, 2017 132.23 133.15 132.23 133.15 3,162 +0.96(+0.73%)
Jul 13, 2017 131.87 132.19 131.74 132.19 2,585 +0.25(+0.19%)
Jul 12, 2017 131.71 132.59 131.69 131.94 5,316 +0.95(+0.72%)
Jul 11, 2017 130.99 131.01 130.64 131.00 2,261 -0.02(-0.01%)
Jul 10, 2017 130.57 131.33 130.57 131.02 3,262 -0.04(-0.03%)
Jul 07, 2017 130.29 131.12 129.83 131.05 32,825 +0.99(+0.76%)
Jul 06, 2017 131.24 131.43 130.06 130.06 7,148 -1.76(-1.34%)
Jul 05, 2017 133.10 133.10 131.24 131.83 4,468 -1.67(-1.25%)
Jul 03, 2017 131.90 133.50 131.90 133.50 2,641 +1.60(+1.21%)
Jun 30, 2017 132.33 132.33 131.45 131.90 5,137 +0.20(+0.15%)
Jun 29, 2017 132.00 132.00 130.88 131.70 2,396 -0.19(-0.14%)
Jun 28, 2017 131.78 132.35 131.73 131.89 3,908 +1.73(+1.33%)
Jun 27, 2017 130.58 131.40 130.16 130.16 6,386 -0.47(-0.36%)
Jun 26, 2017 130.45 130.68 129.82 130.63 3,779 +0.82(+0.63%)
Jun 23, 2017 129.52 129.86 129.27 129.81 10,362 +0.56(+0.43%)
Jun 22, 2017 128.57 129.32 128.49 129.25 22,780 +0.67(+0.52%)
Jun 21, 2017 130.09 130.09 128.53 128.58 3,702 -1.38(-1.06%)
Jun 20, 2017 130.69 130.69 129.92 129.96 11,134 -1.47(-1.12%)
Jun 19, 2017 131.33 131.85 131.16 131.43 7,829 +0.29(+0.22%)
Jun 16, 2017 130.72 131.14 130.46 131.14 6,639 -0.55(-0.42%)
Jun 15, 2017 131.06 131.90 131.06 131.69 58,394 -0.26(-0.20%)
Jun 14, 2017 132.68 132.68 131.60 131.95 9,982 -1.32(-0.99%)
Jun 13, 2017 133.19 133.27 133.07 133.27 2,138 +0.76(+0.58%)
Jun 12, 2017 133.31 133.31 132.44 132.51 3,978 +0.21(+0.16%)
Jun 09, 2017 132.42 132.80 131.91 132.29 13,777 +1.54(+1.18%)
Jun 08, 2017 129.32 130.87 129.32 130.75 31,072 +1.58(+1.23%)
Jun 07, 2017 130.00 130.09 128.84 129.17 4,915 -0.46(-0.35%)
Jun 06, 2017 129.14 130.16 128.83 129.62 5,105 -0.40(-0.31%)
Jun 05, 2017 130.43 130.51 129.94 130.02 9,900 -0.41(-0.31%)
Jun 02, 2017 130.28 131.33 130.28 130.43 10,987 +0.12(+0.09%)
Jun 01, 2017 129.08 130.31 129.08 130.31 5,572 +2.25(+1.76%)
May 31, 2017 128.56 128.56 126.81 128.06 6,478 -0.21(-0.16%)
May 30, 2017 128.96 128.96 128.10 128.26 5,558 -0.86(-0.66%)
May 26, 2017 128.73 129.12 128.45 129.12 31,404 -0.15(-0.12%)
May 25, 2017 130.44 130.66 128.86 129.27 204,525 -0.63(-0.49%)
May 24, 2017 129.32 130.02 129.31 129.90 4,567 -0.04(-0.03%)
May 23, 2017 129.35 129.97 129.18 129.94 4,077 +0.55(+0.43%)
May 22, 2017 128.78 129.60 128.78 129.39 8,584 +0.19(+0.14%)
May 19, 2017 127.81 129.29 127.81 129.20 3,385 +1.83(+1.43%)
May 18, 2017 126.96 127.77 126.47 127.38 4,813 -0.07(-0.06%)
May 17, 2017 128.86 128.86 127.35 127.45 5,349 -3.06(-2.35%)
May 16, 2017 130.54 130.69 130.08 130.52 11,224 -0.21(-0.16%)
May 15, 2017 129.85 131.54 129.85 130.72 8,013 +1.06(+0.82%)
May 12, 2017 130.92 130.92 129.66 129.66 7,165 -1.27(-0.97%)
May 11, 2017 131.32 131.32 130.25 130.93 9,206 -1.28(-0.96%)
May 10, 2017 131.43 132.24 131.43 132.20 5,486 +0.46(+0.35%)
May 09, 2017 132.26 132.26 131.55 131.74 5,809 -0.59(-0.45%)
May 08, 2017 132.54 132.76 131.83 132.33 8,365 -0.29(-0.22%)
May 05, 2017 132.16 132.62 131.84 132.62 3,207 +0.96(+0.73%)
May 04, 2017 131.65 131.78 130.94 131.66 3,687 -0.85(-0.64%)
May 03, 2017 132.67 132.67 131.99 132.51 8,177 -0.68(-0.51%)
May 02, 2017 134.08 134.08 132.92 133.19 6,318 -0.92(-0.69%)
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.