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, 2010 58.47 58.90 57.68 58.01 25,793 -0.06(-0.10%)
Sep 29, 2010 57.91 58.27 57.70 58.06 17,187 +0.06(+0.10%)
Sep 28, 2010 57.74 58.01 56.73 58.01 45,313 +0.50(+0.87%)
Sep 27, 2010 57.57 57.75 57.34 57.51 19,850 -0.14(-0.23%)
Sep 24, 2010 56.67 57.64 56.67 57.64 14,784 +1.73(+3.10%)
Sep 23, 2010 56.27 56.68 55.87 55.91 10,660 -0.73(-1.30%)
Sep 22, 2010 57.13 57.52 56.39 56.65 18,313 -0.65(-1.13%)
Sep 21, 2010 57.71 57.90 57.28 57.29 29,003 -0.33(-0.58%)
Sep 20, 2010 56.45 57.73 56.34 57.62 96,956 +1.22(+2.17%)
Sep 17, 2010 56.40 56.67 55.84 56.40 29,275 -0.35(-0.61%)
Sep 15, 2010 56.46 56.87 56.05 56.75 11,008 +0.13(+0.24%)
Sep 14, 2010 56.69 57.04 56.42 56.61 31,063 -0.21(-0.36%)
Sep 13, 2010 56.17 56.92 56.17 56.82 60,859 +1.31(+2.35%)
Sep 10, 2010 55.53 55.81 55.33 55.51 41,470 +0.16(+0.29%)
Sep 09, 2010 56.00 56.01 55.01 55.35 27,904 +0.22(+0.40%)
Sep 08, 2010 55.11 55.70 55.06 55.13 71,282 +0.16(+0.29%)
Sep 07, 2010 55.82 55.82 54.93 54.97 47,399 -1.03(-1.85%)
Sep 03, 2010 56.04 56.12 55.47 56.01 22,633 +0.95(+1.73%)
Sep 02, 2010 54.48 55.18 54.25 55.05 34,536 +0.66(+1.21%)
Sep 01, 2010 53.24 54.45 53.16 54.40 70,893 +2.01(+3.83%)
Aug 31, 2010 52.19 52.88 51.86 52.39 89,295 +0.10(+0.20%)
Aug 30, 2010 53.14 53.38 52.29 52.29 34,792 -1.10(-2.06%)
Aug 27, 2010 53.38 53.38 51.68 53.38 58,930 +1.26(+2.41%)
Aug 26, 2010 52.78 53.12 52.03 52.13 48,572 -0.44(-0.84%)
Aug 25, 2010 51.47 52.74 51.32 52.57 84,495 +0.63(+1.22%)
Aug 24, 2010 52.35 52.42 51.28 51.94 39,637 -0.61(-1.17%)
Aug 23, 2010 53.48 53.79 52.52 52.55 141,550 -0.59(-1.12%)
Aug 20, 2010 53.07 53.26 52.40 53.15 56,082 -0.22(-0.41%)
Aug 19, 2010 54.54 54.54 53.14 53.37 56,181 -1.32(-2.41%)
Aug 18, 2010 54.10 55.10 53.95 54.69 41,483 +0.19(+0.35%)
Aug 17, 2010 54.23 55.00 54.05 54.50 122,513 +0.83(+1.54%)
Aug 16, 2010 53.05 54.05 53.05 53.67 98,057 +0.18(+0.34%)
Aug 13, 2010 53.49 53.97 53.42 53.49 41,918 -0.28(-0.53%)
Aug 12, 2010 52.93 54.09 52.86 53.77 66,351 -0.40(-0.74%)
Aug 11, 2010 55.29 55.29 54.16 54.17 506 -2.22(-3.94%)
Aug 10, 2010 56.78 56.90 55.94 56.40 68,658 -0.96(-1.67%)
Aug 09, 2010 56.91 57.48 56.91 57.36 30,694 +0.74(+1.30%)
Aug 06, 2010 56.62 56.80 55.60 56.62 114,305 -0.19(-0.33%)
Aug 05, 2010 57.02 57.28 56.69 56.81 64,281 -0.58(-1.00%)
Aug 04, 2010 57.25 57.45 56.87 57.39 40,486 +0.56(+0.99%)
Aug 03, 2010 57.25 57.56 56.55 56.83 74,791 -0.58(-1.00%)
Aug 02, 2010 57.27 57.56 56.97 57.40 50,539 +1.12(+1.99%)
Jul 30, 2010 56.28 56.53 55.48 56.28 38,430 +0.02(+0.03%)
Jul 29, 2010 56.89 57.18 55.45 56.27 20,047 -0.01(-0.01%)
Jul 28, 2010 57.02 57.02 56.15 56.27 45,920 -0.91(-1.59%)
Jul 27, 2010 57.88 57.96 57.04 57.18 54,676 +0.01(+0.01%)
Jul 26, 2010 56.28 57.17 56.07 57.17 126,264 +1.13(+2.01%)
Jul 23, 2010 54.70 56.05 54.61 56.05 32,997 +0.93(+1.69%)
Jul 22, 2010 53.83 55.21 53.83 55.11 90,434 +1.88(+3.53%)
Jul 21, 2010 54.76 54.76 53.23 53.23 27,662 -0.88(-1.63%)
Jul 20, 2010 52.48 54.12 52.34 54.12 12,124 +0.99(+1.87%)
Jul 19, 2010 53.25 53.33 52.32 53.12 16,518 +0.13(+0.25%)
Jul 16, 2010 52.99 54.62 52.95 52.99 109,293 -1.93(-3.51%)
Jul 15, 2010 55.07 55.11 54.18 54.92 68,736 -0.29(-0.53%)
Jul 14, 2010 55.31 55.59 54.76 55.21 55,802 -0.28(-0.50%)
Jul 13, 2010 54.56 55.63 54.55 55.48 28,040 +1.70(+3.16%)
Jul 12, 2010 54.18 54.28 53.23 53.79 83,460 -0.43(-0.80%)
Jul 09, 2010 54.22 54.22 53.47 54.22 11,782 +0.76(+1.42%)
Jul 08, 2010 53.23 53.48 52.71 53.46 17,614 +0.89(+1.70%)
Jul 07, 2010 50.85 52.62 50.80 52.57 119,045 +1.93(+3.80%)
Jul 06, 2010 52.03 52.59 50.31 50.65 30,691 -0.66(-1.29%)
Jul 02, 2010 51.31 52.18 51.07 51.31 31,923 -0.54(-1.04%)
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.