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 (%)
Aug 29, 2008 55.34 55.49 54.74 54.95 11,274 -0.50(-0.91%)
Aug 28, 2008 54.05 55.45 54.05 55.45 9,123 +1.64(+3.05%)
Aug 27, 2008 53.23 54.21 53.23 53.81 3,633 +0.52(+0.97%)
Aug 26, 2008 52.90 53.69 52.82 53.30 5,111 -0.01(-0.01%)
Aug 25, 2008 54.33 54.33 53.18 53.30 17,538 -1.27(-2.32%)
Aug 22, 2008 53.78 54.57 53.57 54.57 20,295 +1.45(+2.73%)
Aug 21, 2008 53.18 53.64 53.03 53.12 8,350 -0.55(-1.02%)
Aug 20, 2008 53.88 54.32 53.15 53.67 10,345 -0.22(-0.40%)
Aug 19, 2008 55.59 55.59 53.77 53.89 19,390 -1.22(-2.21%)
Aug 18, 2008 55.65 56.72 54.89 55.11 25,180 -1.03(-1.84%)
Aug 15, 2008 56.30 56.62 55.75 56.14 0 +0.74(+1.34%)
Aug 14, 2008 54.17 55.83 54.17 55.40 33,796 +0.60(+1.09%)
Aug 13, 2008 54.97 55.04 54.12 54.80 9,109 -0.66(-1.19%)
Aug 12, 2008 62.73 56.15 55.18 55.46 17,000 -0.59(-1.04%)
Aug 11, 2008 54.80 56.88 54.80 56.05 24,746 +1.71(+3.15%)
Aug 08, 2008 54.01 54.67 53.91 54.34 4,862 +1.94(+3.71%)
Aug 07, 2008 53.08 53.08 52.30 52.39 4,176 -1.36(-2.53%)
Aug 06, 2008 53.87 53.87 52.86 53.75 6,463 +0.19(+0.36%)
Aug 05, 2008 53.01 53.60 52.71 53.56 8,975 +1.78(+3.44%)
Aug 04, 2008 51.58 52.42 51.42 51.78 46,156 -0.41(-0.78%)
Aug 01, 2008 51.54 52.58 51.52 52.19 15,300 +0.20(+0.39%)
Jul 31, 2008 51.72 52.61 51.72 51.99 15,330 -0.25(-0.48%)
Jul 30, 2008 52.81 52.93 51.52 52.24 6,084 +0.11(+0.21%)
Jul 29, 2008 52.13 52.13 50.78 52.13 14,823 +1.98(+3.94%)
Jul 28, 2008 51.15 51.15 50.11 50.15 7,250 -1.06(-2.07%)
Jul 25, 2008 50.92 51.98 50.92 51.21 18,284 +0.09(+0.18%)
Jul 24, 2008 53.78 53.78 50.98 51.12 90,818 -1.86(-3.51%)
Jul 23, 2008 52.53 53.63 52.30 52.97 14,445 +0.61(+1.17%)
Jul 22, 2008 50.57 52.37 50.57 52.36 15,642 +1.91(+3.78%)
Jul 21, 2008 50.45 50.94 50.27 50.46 21,281 -0.02(-0.03%)
Jul 18, 2008 51.16 51.16 49.96 50.47 26,518 +0.13(+0.25%)
Jul 17, 2008 48.89 50.35 48.72 50.35 28,094 +1.54(+3.15%)
Jul 16, 2008 46.64 48.81 46.54 48.81 59,837 +2.40(+5.17%)
Jul 15, 2008 45.89 47.47 45.35 46.41 67,269 -0.39(-0.84%)
Jul 14, 2008 48.64 48.64 46.72 46.80 36,312 -1.21(-2.52%)
Jul 11, 2008 48.99 48.99 47.05 48.01 37,018 -0.24(-0.49%)
Jul 10, 2008 48.35 49.04 47.91 48.25 22,683 +0.02(+0.05%)
Jul 09, 2008 49.57 49.90 48.22 48.22 15,054 -1.53(-3.07%)
Jul 08, 2008 47.56 49.75 47.56 49.75 34,857 +1.98(+4.15%)
Jul 07, 2008 48.56 48.88 47.36 47.77 14,581 -0.75(-1.55%)
Jul 04, 2008 49.20 49.20 48.43 48.52 3,879 +0.00(+0.00%)
Jul 03, 2008 49.20 49.20 48.43 48.52 3,879 -0.72(-1.47%)
Jul 02, 2008 50.18 50.44 49.24 49.24 4,329 -0.89(-1.77%)
Jul 01, 2008 49.68 50.20 49.08 50.13 19,220 +0.10(+0.20%)
Jun 30, 2008 50.35 50.90 50.03 50.03 40,262 -0.86(-1.69%)
Jun 27, 2008 50.85 51.45 50.72 50.89 15,041 -0.52(-1.01%)
Jun 26, 2008 52.22 52.22 51.41 51.41 12,724 -1.53(-2.89%)
Jun 25, 2008 52.54 53.86 52.54 52.93 73,166 +0.43(+0.82%)
Jun 24, 2008 52.06 53.18 52.06 52.50 10,401 -0.73(-1.37%)
Jun 23, 2008 54.41 54.41 53.21 53.23 18,611 -1.10(-2.02%)
Jun 20, 2008 54.23 54.76 54.13 54.33 17,617 -0.87(-1.58%)
Jun 19, 2008 54.79 55.20 54.60 55.20 48,755 +0.46(+0.85%)
Jun 18, 2008 54.94 55.08 54.48 54.74 71,317 -0.72(-1.31%)
Jun 17, 2008 56.03 56.03 55.46 55.46 19,982 -0.47(-0.84%)
Jun 16, 2008 55.23 56.04 55.23 55.93 26,471 +0.36(+0.65%)
Jun 13, 2008 55.22 55.57 54.89 55.57 29,923 +0.36(+0.65%)
Jun 12, 2008 54.85 55.69 54.85 55.21 17,474 +0.51(+0.93%)
Jun 11, 2008 55.77 55.88 54.70 54.70 42,170 -1.29(-2.30%)
Jun 10, 2008 55.95 56.33 55.68 55.98 62,699 -0.02(-0.03%)
Jun 09, 2008 56.75 56.75 55.72 56.00 26,208 -0.63(-1.11%)
Jun 06, 2008 58.28 58.28 56.63 56.63 10,651 -1.85(-3.16%)
Jun 05, 2008 58.04 58.48 57.98 58.48 8,106 +1.01(+1.76%)
Jun 04, 2008 57.30 58.02 57.16 57.46 53,669 +0.25(+0.43%)
Jun 03, 2008 57.33 57.62 56.64 57.22 103,606 -0.09(-0.15%)
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.