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, 2014 104.89 104.89 103.95 104.12 6,635 -0.78(-0.75%)
Sep 29, 2014 104.56 105.27 104.13 104.90 9,456 -0.36(-0.34%)
Sep 26, 2014 105.18 105.44 104.68 105.27 12,230 +0.54(+0.51%)
Sep 25, 2014 105.80 105.80 104.45 104.73 11,437 -1.37(-1.29%)
Sep 24, 2014 105.72 106.30 105.47 106.10 17,549 +0.34(+0.32%)
Sep 23, 2014 106.68 106.84 105.76 105.76 11,398 -1.15(-1.08%)
Sep 22, 2014 108.17 108.17 106.87 106.91 15,478 -1.60(-1.48%)
Sep 19, 2014 109.92 109.92 108.38 108.51 6,909 -0.95(-0.86%)
Sep 18, 2014 109.39 109.69 109.34 109.46 8,525 +0.06(+0.06%)
Sep 17, 2014 109.01 109.47 108.61 109.40 6,691 +0.32(+0.29%)
Sep 16, 2014 108.40 109.36 108.40 109.08 6,579 +0.33(+0.30%)
Sep 15, 2014 109.47 109.47 108.51 108.75 10,329 -0.52(-0.48%)
Sep 12, 2014 109.81 109.83 109.00 109.27 9,485 -1.04(-0.94%)
Sep 11, 2014 109.06 110.32 109.06 110.30 7,262 +0.63(+0.58%)
Sep 10, 2014 108.91 109.87 108.91 109.67 6,024 +0.18(+0.17%)
Sep 09, 2014 110.48 110.48 109.48 109.48 6,916 -1.14(-1.03%)
Sep 08, 2014 110.83 110.92 109.98 110.62 5,872 -0.14(-0.12%)
Sep 05, 2014 110.39 110.76 110.18 110.76 4,551 +0.44(+0.39%)
Sep 04, 2014 111.21 111.21 110.15 110.32 8,247 -0.32(-0.29%)
Sep 03, 2014 111.54 111.54 110.50 110.64 9,454 -0.38(-0.34%)
Sep 02, 2014 111.03 111.31 110.76 111.02 7,993 +0.37(+0.33%)
Aug 29, 2014 110.40 110.65 110.65 110.65 5,535 +0.47(+0.42%)
Aug 28, 2014 110.12 110.36 109.82 110.19 7,606 -0.38(-0.35%)
Aug 27, 2014 110.52 110.52 110.32 110.57 6,160 +0.06(+0.05%)
Aug 26, 2014 109.99 110.68 109.98 110.51 9,983 +0.54(+0.49%)
Aug 25, 2014 110.35 110.35 109.88 109.97 5,432 +0.03(+0.03%)
Aug 22, 2014 109.69 109.94 109.49 109.94 7,481 +0.11(+0.10%)
Aug 21, 2014 109.28 109.92 108.98 109.83 9,183 +0.39(+0.36%)
Aug 20, 2014 109.14 109.37 108.99 109.44 7,141 -0.03(-0.03%)
Aug 19, 2014 108.96 109.54 108.96 109.47 7,473 +0.64(+0.59%)
Aug 18, 2014 108.69 108.88 108.27 108.84 7,151 +1.30(+1.21%)
Aug 15, 2014 108.52 108.52 106.96 107.53 7,719 -0.13(-0.12%)
Aug 14, 2014 107.48 107.78 107.48 107.66 7,587 +0.41(+0.39%)
Aug 13, 2014 107.00 107.29 105.76 107.25 5,696 +0.69(+0.65%)
Aug 12, 2014 107.02 107.15 106.14 106.55 7,219 -0.54(-0.50%)
Aug 11, 2014 106.79 107.67 106.79 107.09 6,094 +0.63(+0.59%)
Aug 08, 2014 105.56 106.36 105.54 106.46 6,297 +1.17(+1.11%)
Aug 07, 2014 106.17 106.17 105.30 105.30 4,002 -0.53(-0.50%)
Aug 06, 2014 105.17 106.23 105.17 105.83 7,814 +0.44(+0.42%)
Aug 05, 2014 106.05 106.20 105.06 105.39 9,814 -0.33(-0.31%)
Aug 04, 2014 105.50 105.86 104.58 105.72 41,255 +0.21(+0.20%)
Aug 01, 2014 106.01 106.01 104.87 105.51 8,819 -0.40(-0.38%)
Jul 31, 2014 106.93 106.93 105.77 105.91 46,661 -1.67(-1.55%)
Jul 30, 2014 108.77 108.77 107.52 107.58 9,474 -0.31(-0.28%)
Jul 29, 2014 108.56 108.56 107.89 107.89 5,365 -0.19(-0.18%)
Jul 28, 2014 108.50 108.50 107.68 108.08 10,258 -0.25(-0.23%)
Jul 25, 2014 108.62 108.82 108.29 108.33 21,695 -0.98(-0.90%)
Jul 24, 2014 109.59 109.81 109.18 109.31 8,502 +0.01(+0.01%)
Jul 23, 2014 109.31 109.41 108.88 109.30 10,709 +0.60(+0.55%)
Jul 22, 2014 108.74 109.02 108.48 108.70 10,048 +0.48(+0.45%)
Jul 21, 2014 108.16 108.28 107.59 108.22 13,747 -0.35(-0.32%)
Jul 18, 2014 107.56 108.72 107.55 108.57 8,519 +1.07(+0.99%)
Jul 17, 2014 108.29 108.54 107.33 107.50 14,587 -1.39(-1.27%)
Jul 16, 2014 109.63 109.63 108.49 108.88 10,810 -0.14(-0.13%)
Jul 15, 2014 109.28 109.49 108.50 109.03 10,062 -0.41(-0.38%)
Jul 14, 2014 109.86 109.86 109.28 109.44 7,654 +0.47(+0.43%)
Jul 11, 2014 108.70 109.12 108.70 108.97 3,408 -0.27(-0.25%)
Jul 10, 2014 108.36 109.73 108.14 109.24 10,222 -0.61(-0.56%)
Jul 09, 2014 109.98 110.39 109.85 109.85 6,764 -0.13(-0.12%)
Jul 08, 2014 110.40 110.40 109.77 109.98 7,999 -0.72(-0.65%)
Jul 07, 2014 111.48 111.48 110.58 110.70 6,762 -1.01(-0.90%)
Jul 03, 2014 111.73 111.70 111.70 111.70 7,726 +0.62(+0.56%)
Jul 02, 2014 111.87 111.89 111.05 111.08 7,595 -0.94(-0.84%)
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.