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 31, 2011 61.32 62.07 60.79 61.35 21,358 +0.21(+0.34%)
Aug 30, 2011 60.65 61.45 60.41 61.14 10,650 +0.24(+0.40%)
Aug 29, 2011 59.52 60.90 59.47 60.90 7,221 +2.80(+4.81%)
Aug 26, 2011 56.71 58.37 56.45 58.10 7,389 +1.03(+1.80%)
Aug 25, 2011 58.88 58.88 57.07 57.07 9,747 -1.27(-2.17%)
Aug 24, 2011 57.32 58.49 57.25 58.34 13,510 +1.01(+1.77%)
Aug 23, 2011 55.61 57.33 55.39 57.33 13,809 +1.91(+3.45%)
Aug 22, 2011 56.85 56.85 55.25 55.42 7,231 -0.03(-0.06%)
Aug 19, 2011 55.55 57.06 55.45 55.45 24,798 -1.10(-1.94%)
Aug 18, 2011 57.65 57.65 56.08 56.54 27,881 -2.87(-4.83%)
Aug 17, 2011 60.03 60.30 59.20 59.41 11,299 -0.08(-0.14%)
Aug 16, 2011 59.47 59.90 59.14 59.49 18,653 -0.70(-1.17%)
Aug 15, 2011 58.87 60.20 58.87 60.20 18,107 +1.97(+3.38%)
Aug 12, 2011 58.82 59.36 57.96 58.23 11,352 -0.15(-0.26%)
Aug 11, 2011 55.80 59.23 55.71 58.38 54,063 +2.91(+5.25%)
Aug 10, 2011 56.33 57.69 55.43 55.47 48,291 -2.75(-4.72%)
Aug 09, 2011 57.89 58.22 53.95 58.22 69,523 +3.63(+6.64%)
Aug 08, 2011 57.89 59.13 54.59 54.59 71,517 -5.38(-8.97%)
Aug 05, 2011 61.79 61.80 58.70 59.97 54,712 -1.29(-2.11%)
Aug 04, 2011 63.78 63.78 61.26 61.26 67,505 -3.34(-5.17%)
Aug 03, 2011 64.42 64.66 62.95 64.60 46,278 +0.38(+0.59%)
Aug 02, 2011 66.27 66.27 64.19 64.22 332,687 -2.06(-3.10%)
Aug 01, 2011 67.49 67.60 65.87 66.28 10,303 -0.40(-0.60%)
Jul 29, 2011 65.80 66.97 65.31 66.68 28,210 -0.08(-0.12%)
Jul 28, 2011 66.93 67.66 66.71 66.76 4,830 -0.26(-0.39%)
Jul 27, 2011 68.42 68.42 67.00 67.02 9,808 -1.77(-2.58%)
Jul 26, 2011 69.06 69.21 68.73 68.80 5,488 -0.41(-0.59%)
Jul 25, 2011 69.36 69.58 69.17 69.21 4,079 -0.64(-0.92%)
Jul 22, 2011 69.89 69.91 69.85 69.85 12,146 -0.17(-0.24%)
Jul 21, 2011 69.63 70.05 69.63 70.02 3,394 +0.85(+1.23%)
Jul 20, 2011 69.14 69.17 68.93 69.17 13,553 +0.16(+0.23%)
Jul 19, 2011 68.47 69.01 68.31 69.01 8,453 +1.26(+1.86%)
Jul 18, 2011 68.69 68.69 67.56 67.75 6,000 -0.95(-1.38%)
Jul 15, 2011 68.89 68.89 68.48 68.70 5,152 +0.05(+0.08%)
Jul 14, 2011 69.79 69.84 68.51 68.64 10,512 -1.17(-1.68%)
Jul 13, 2011 69.51 70.33 69.48 69.81 10,297 +0.63(+0.91%)
Jul 12, 2011 69.03 69.86 69.03 69.19 11,378 -0.05(-0.07%)
Jul 11, 2011 69.93 70.02 69.13 69.23 9,994 -1.45(-2.05%)
Jul 08, 2011 70.49 70.68 70.18 70.68 10,659 -0.59(-0.83%)
Jul 07, 2011 70.89 71.46 70.86 71.28 11,176 +1.05(+1.50%)
Jul 06, 2011 69.93 70.36 69.75 70.22 14,135 +0.13(+0.18%)
Jul 05, 2011 70.47 70.47 69.78 70.10 4,992 -0.22(-0.32%)
Jul 01, 2011 69.29 70.43 69.26 70.32 8,035 +1.18(+1.71%)
Jun 30, 2011 68.93 69.36 68.93 69.14 8,746 +0.49(+0.72%)
Jun 29, 2011 68.40 68.66 68.01 68.64 8,086 +0.61(+0.90%)
Jun 28, 2011 67.61 68.07 67.52 68.03 6,162 +0.65(+0.96%)
Jun 27, 2011 66.85 67.43 66.81 67.38 6,521 +0.43(+0.64%)
Jun 24, 2011 67.65 67.65 66.81 66.96 2,899 -0.44(-0.65%)
Jun 23, 2011 66.84 67.39 66.54 67.39 8,658 -0.31(-0.46%)
Jun 22, 2011 67.71 68.33 67.71 67.71 9,429 -0.28(-0.41%)
Jun 21, 2011 67.42 68.08 67.42 67.99 8,210 +1.21(+1.81%)
Jun 20, 2011 66.87 67.05 66.78 66.78 17,938 +0.18(+0.27%)
Jun 17, 2011 66.70 66.84 66.46 66.60 6,848 +0.48(+0.73%)
Jun 16, 2011 66.00 66.69 65.74 66.12 6,110 +0.04(+0.07%)
Jun 15, 2011 66.61 66.87 65.83 66.07 8,659 -1.08(-1.61%)
Jun 14, 2011 66.46 67.39 66.36 67.15 12,417 +1.07(+1.62%)
Jun 13, 2011 66.13 66.28 65.55 66.09 8,341 +0.13(+0.19%)
Jun 10, 2011 66.62 66.62 65.66 65.96 31,270 -1.06(-1.58%)
Jun 09, 2011 66.65 67.25 66.65 67.02 9,803 +0.33(+0.49%)
Jun 08, 2011 66.99 67.26 66.60 66.69 7,127 -0.67(-0.99%)
Jun 07, 2011 67.43 67.80 67.36 67.36 6,066 +0.38(+0.56%)
Jun 06, 2011 67.75 68.00 66.97 66.98 80,387 -1.00(-1.48%)
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.