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 (%)
Sep 30, 2004 47.91 48.05 47.84 47.99 3,826 +0.34(+0.71%)
Sep 29, 2004 47.38 47.69 47.38 47.65 3,315 +0.20(+0.43%)
Sep 28, 2004 47.05 47.45 47.05 47.45 2,295 +0.60(+1.29%)
Sep 27, 2004 47.13 47.13 46.84 46.84 2,550 -0.86(-1.81%)
Sep 24, 2004 47.61 47.72 47.61 47.70 892 +0.15(+0.31%)
Sep 23, 2004 47.40 47.58 47.40 47.56 45,529 -0.02(-0.05%)
Sep 22, 2004 47.70 47.70 47.55 47.58 46,805 -0.73(-1.51%)
Sep 21, 2004 48.00 48.31 48.00 48.31 2,168 +0.37(+0.77%)
Sep 20, 2004 47.95 47.98 47.81 47.94 8,417 -0.09(-0.18%)
Sep 17, 2004 48.16 48.16 47.89 48.03 7,524 -0.11(-0.23%)
Sep 16, 2004 48.11 48.16 48.11 48.14 1,530 +0.56(+1.17%)
Sep 15, 2004 47.58 47.78 47.58 47.58 2,295 -0.14(-0.30%)
Sep 14, 2004 47.72 47.72 47.59 47.72 2,805 -0.24(-0.51%)
Sep 13, 2004 48.18 48.18 47.96 47.96 3,570 -0.03(-0.07%)
Sep 10, 2004 47.61 47.99 47.57 47.99 5,228 +0.07(+0.15%)
Sep 09, 2004 47.70 48.08 47.62 47.92 7,652 +0.45(+0.94%)
Sep 08, 2004 47.85 47.87 47.48 47.48 34,051 -0.29(-0.61%)
Sep 07, 2004 47.44 47.82 47.44 47.77 9,437 +0.58(+1.23%)
Sep 03, 2004 47.38 47.38 47.17 47.19 1,402 +0.24(+0.52%)
Sep 02, 2004 46.93 46.94 46.85 46.94 3,060 +0.24(+0.52%)
Sep 01, 2004 46.87 46.87 46.69 46.70 1,913 +0.23(+0.49%)
Aug 31, 2004 46.17 46.47 46.11 46.47 5,228 +0.27(+0.58%)
Aug 30, 2004 46.48 46.48 46.19 46.21 5,866 -0.31(-0.67%)
Aug 27, 2004 46.37 46.52 46.37 46.52 2,805 +0.26(+0.56%)
Aug 26, 2004 46.25 46.40 46.12 46.26 7,269 -0.03(-0.07%)
Aug 25, 2004 45.97 46.32 45.96 46.29 4,591 +0.27(+0.60%)
Aug 24, 2004 46.18 46.18 45.89 46.02 2,168 +0.11(+0.24%)
Aug 23, 2004 46.13 46.13 45.91 45.91 2,678 -0.22(-0.48%)
Aug 20, 2004 45.93 46.14 45.87 46.13 2,805 +0.47(+1.03%)
Aug 19, 2004 45.71 45.71 45.66 45.66 2,678 -0.27(-0.60%)
Aug 18, 2004 45.52 45.93 45.52 45.93 3,570 +0.72(+1.60%)
Aug 17, 2004 45.36 45.36 45.09 45.21 1,913 +0.10(+0.23%)
Aug 16, 2004 45.05 45.18 45.05 45.11 3,443 +0.68(+1.54%)
Aug 13, 2004 44.55 44.55 44.43 44.43 1,020 +0.03(+0.07%)
Aug 12, 2004 44.62 44.62 44.40 44.40 510 -0.65(-1.44%)
Aug 11, 2004 44.68 45.05 44.68 45.05 5,483 -0.05(-0.10%)
Aug 10, 2004 45.02 45.09 44.91 45.09 2,678 +0.67(+1.52%)
Aug 09, 2004 44.48 44.48 44.42 44.42 892 -0.16(-0.37%)
Aug 06, 2004 44.69 44.73 44.58 44.58 2,550 -0.49(-1.08%)
Aug 05, 2004 45.91 45.91 45.07 45.07 2,040 -0.95(-2.06%)
Aug 04, 2004 45.67 46.02 45.58 46.02 1,913 -0.07(-0.15%)
Aug 03, 2004 46.04 46.09 45.89 46.09 765 -0.04(-0.08%)
Aug 02, 2004 45.81 46.13 45.81 46.13 637 +0.18(+0.39%)
Jul 30, 2004 45.95 45.95 45.95 45.95 127 +0.07(+0.15%)
Jul 29, 2004 45.82 45.88 45.74 45.88 2,040 +0.31(+0.67%)
Jul 28, 2004 45.04 45.79 45.00 45.57 67,593 +0.05(+0.12%)
Jul 27, 2004 45.40 45.52 45.23 45.52 2,550 +0.53(+1.19%)
Jul 26, 2004 45.40 45.40 44.87 44.98 1,785 -0.42(-0.92%)
Jul 23, 2004 45.38 45.62 45.38 45.40 1,275 -0.27(-0.58%)
Jul 22, 2004 45.97 45.97 45.50 45.67 2,295 -0.67(-1.44%)
Jul 21, 2004 47.15 47.15 46.33 46.33 3,188 -0.57(-1.22%)
Jul 20, 2004 46.59 46.91 46.59 46.91 2,168 +0.65(+1.41%)
Jul 19, 2004 46.29 46.43 46.25 46.25 2,550 -0.27(-0.57%)
Jul 16, 2004 46.78 46.78 46.49 46.52 2,933 -0.13(-0.29%)
Jul 15, 2004 46.49 46.79 46.49 46.65 892 +0.03(+0.07%)
Jul 14, 2004 46.58 46.76 46.58 46.62 1,657 +0.01(+0.02%)
Jul 13, 2004 46.58 46.63 46.55 46.61 6,121 +0.35(+0.76%)
Jul 12, 2004 46.41 46.41 46.26 46.26 255 -0.16(-0.34%)
Jul 09, 2004 46.39 46.42 46.39 46.42 765 -0.31(-0.67%)
Jul 08, 2004 46.84 46.84 46.73 46.73 382 -0.19(-0.40%)
Jul 07, 2004 47.09 47.09 46.92 46.92 3,826 -0.05(-0.12%)
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.