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, 2017 129.82 130.20 129.82 130.20 2,024 +1.17(+0.91%)
Aug 30, 2017 128.19 129.06 128.19 129.03 6,024 +0.47(+0.37%)
Aug 29, 2017 127.55 128.57 127.55 128.56 8,352 +0.28(+0.22%)
Aug 28, 2017 128.85 129.02 128.05 128.28 3,128 -0.35(-0.27%)
Aug 25, 2017 128.26 128.87 128.26 128.62 4,102 +0.90(+0.71%)
Aug 24, 2017 127.82 128.04 127.70 127.72 8,837 +0.10(+0.08%)
Aug 23, 2017 127.12 127.91 127.12 127.62 6,699 +0.06(+0.04%)
Aug 22, 2017 127.16 127.56 127.09 127.56 4,271 +1.27(+1.01%)
Aug 21, 2017 126.58 126.67 126.23 126.29 14,469 -0.55(-0.43%)
Aug 18, 2017 126.49 127.21 126.02 126.84 5,162 -0.22(-0.17%)
Aug 17, 2017 128.41 128.93 127.06 127.06 5,582 -1.85(-1.44%)
Aug 16, 2017 129.74 129.74 128.91 128.91 10,032 -0.24(-0.18%)
Aug 15, 2017 129.44 129.47 129.11 129.15 4,462 -0.84(-0.65%)
Aug 14, 2017 129.13 130.08 129.13 129.99 9,015 +1.46(+1.14%)
Aug 11, 2017 128.36 128.66 128.13 128.53 19,442 -0.45(-0.35%)
Aug 10, 2017 130.25 130.25 128.98 128.98 5,141 -1.87(-1.43%)
Aug 09, 2017 131.35 131.35 130.57 130.85 3,773 -1.35(-1.02%)
Aug 08, 2017 132.00 133.21 131.69 132.20 6,382 -0.29(-0.22%)
Aug 07, 2017 131.98 132.67 131.98 132.49 2,076 +0.24(+0.18%)
Aug 04, 2017 131.95 132.52 131.95 132.26 2,326 +0.75(+0.57%)
Aug 03, 2017 132.07 132.12 131.37 131.50 5,144 -0.80(-0.61%)
Aug 02, 2017 133.32 133.32 131.86 132.31 5,778 -0.95(-0.71%)
Aug 01, 2017 133.47 133.47 132.76 133.26 3,598 +0.15(+0.11%)
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%)
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.