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 28, 2007 62.38 62.52 61.64 61.81 15,814 -0.54(-0.87%)
Sep 27, 2007 62.13 62.38 62.08 62.35 12,370 +0.42(+0.67%)
Sep 26, 2007 61.85 62.26 61.66 61.94 26,144 +0.24(+0.39%)
Sep 25, 2007 61.75 61.80 61.38 61.69 18,492 -0.31(-0.49%)
Sep 24, 2007 62.91 63.02 61.97 62.00 9,054 -0.92(-1.46%)
Sep 21, 2007 62.91 63.36 62.87 62.92 9,054 +0.05(+0.07%)
Sep 20, 2007 63.39 63.47 62.52 62.87 4,081 -0.81(-1.27%)
Sep 19, 2007 63.49 64.09 63.49 63.68 47,060 +1.03(+1.64%)
Sep 18, 2007 60.56 62.65 60.56 62.65 23,848 +2.56(+4.27%)
Sep 17, 2007 60.60 60.60 60.01 60.09 9,565 -0.49(-0.80%)
Sep 14, 2007 59.69 60.60 59.69 60.57 8,927 +0.27(+0.44%)
Sep 13, 2007 60.15 60.91 59.97 60.31 4,081 +0.24(+0.39%)
Sep 12, 2007 60.27 60.45 59.97 60.07 16,196 -0.20(-0.33%)
Sep 11, 2007 60.07 60.27 59.86 60.27 2,168 +0.56(+0.93%)
Sep 10, 2007 60.72 60.72 59.08 59.71 26,017 -0.60(-1.00%)
Sep 07, 2007 60.45 60.49 60.16 60.31 7,141 -1.06(-1.72%)
Sep 06, 2007 61.05 61.59 61.05 61.37 10,967 +0.01(+0.01%)
Sep 05, 2007 61.61 61.61 61.09 61.36 3,443 -1.17(-1.87%)
Sep 04, 2007 61.67 62.53 61.61 62.53 1,785 +0.77(+1.24%)
Aug 31, 2007 61.89 61.89 61.21 61.76 4,336 +0.96(+1.57%)
Aug 30, 2007 61.03 61.52 60.81 60.81 5,611 -0.45(-0.74%)
Aug 29, 2007 60.39 61.64 60.32 61.26 8,799 +1.60(+2.68%)
Aug 28, 2007 61.16 61.16 59.66 59.66 9,054 -2.04(-3.30%)
Aug 27, 2007 62.18 62.18 61.70 61.70 6,759 -0.58(-0.94%)
Aug 24, 2007 61.47 62.28 61.47 62.28 8,034 +0.74(+1.20%)
Aug 23, 2007 62.88 62.88 61.53 61.54 5,228 -0.80(-1.28%)
Aug 22, 2007 62.27 62.51 61.89 62.34 15,176 +0.64(+1.04%)
Aug 21, 2007 61.24 61.94 61.18 61.70 6,121 +0.46(+0.75%)
Aug 20, 2007 61.65 61.79 60.76 61.24 6,121 -0.29(-0.47%)
Aug 17, 2007 61.36 62.01 60.52 61.53 10,075 +1.87(+3.14%)
Aug 16, 2007 57.58 59.65 56.97 59.65 20,150 +1.91(+3.31%)
Aug 15, 2007 58.60 59.48 57.66 57.74 11,478 -1.03(-1.75%)
Aug 14, 2007 60.10 60.19 58.77 58.77 3,698 -1.23(-2.05%)
Aug 13, 2007 61.94 61.94 59.98 60.00 32,903 -0.77(-1.26%)
Aug 10, 2007 58.56 61.36 58.56 60.77 16,196 +1.03(+1.73%)
Aug 09, 2007 58.81 60.50 58.81 59.73 57,007 -0.95(-1.56%)
Aug 08, 2007 60.85 61.36 59.63 60.68 47,060 +1.13(+1.90%)
Aug 07, 2007 58.68 59.88 58.42 59.55 21,043 +0.68(+1.16%)
Aug 06, 2007 58.05 59.07 56.98 58.87 75,883 +0.53(+0.90%)
Aug 03, 2007 58.69 60.67 58.23 58.34 28,567 -2.33(-3.84%)
Aug 02, 2007 60.71 61.02 60.29 60.67 32,648 +0.24(+0.40%)
Aug 01, 2007 60.45 60.45 59.24 60.43 36,474 +0.48(+0.80%)
Jul 31, 2007 61.68 61.87 59.95 59.95 8,289 -1.11(-1.82%)
Jul 30, 2007 60.54 61.27 59.76 61.07 14,921 +1.07(+1.78%)
Jul 27, 2007 61.35 61.90 59.97 60.00 30,353 -1.71(-2.77%)
Jul 26, 2007 62.18 62.65 60.77 61.71 66,828 -1.83(-2.88%)
Jul 25, 2007 63.73 64.19 62.78 63.54 11,605 +0.16(+0.26%)
Jul 24, 2007 64.37 64.48 63.08 63.37 51,396 -1.98(-3.04%)
Jul 23, 2007 65.94 65.97 65.35 65.35 7,524 -0.30(-0.45%)
Jul 20, 2007 66.70 66.75 65.27 65.65 13,646 -1.22(-1.83%)
Jul 19, 2007 67.15 67.19 66.88 66.88 5,483 +0.28(+0.42%)
Jul 18, 2007 66.52 66.59 66.11 66.59 2,295 -0.50(-0.75%)
Jul 17, 2007 67.17 67.51 67.10 67.10 12,243 +0.05(+0.08%)
Jul 16, 2007 67.43 67.56 67.04 67.04 6,121 -0.66(-0.97%)
Jul 13, 2007 67.43 67.75 67.43 67.70 5,739 +0.14(+0.21%)
Jul 12, 2007 67.00 67.56 67.00 67.56 2,040 +0.92(+1.38%)
Jul 11, 2007 66.33 66.64 66.19 66.64 14,411 +0.27(+0.40%)
Jul 10, 2007 67.32 67.32 66.37 66.37 11,223 -1.43(-2.10%)
Jul 09, 2007 68.00 68.00 67.64 67.80 7,014 +0.05(+0.07%)
Jul 06, 2007 67.68 67.77 67.19 67.75 6,121 +0.24(+0.36%)
Jul 05, 2007 67.53 67.71 67.23 67.51 4,718 +0.04(+0.06%)
Jul 03, 2007 67.43 67.57 67.43 67.47 1,147 +0.25(+0.37%)
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.