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 (%)
Apr 30, 2008 57.18 57.58 56.53 56.53 17,220 -0.61(-1.07%)
Apr 29, 2008 57.99 57.99 56.81 57.14 26,275 -0.45(-0.79%)
Apr 28, 2008 57.12 57.82 57.11 57.59 39,937 +0.34(+0.60%)
Apr 25, 2008 57.26 57.26 56.13 57.25 12,725 +0.68(+1.21%)
Apr 24, 2008 56.23 56.89 55.28 56.57 13,871 +0.95(+1.71%)
Apr 23, 2008 55.48 55.83 55.40 55.61 8,398 -0.13(-0.23%)
Apr 22, 2008 55.88 56.13 55.40 55.74 11,326 -1.04(-1.84%)
Apr 21, 2008 56.63 56.83 56.53 56.78 57,760 -0.37(-0.64%)
Apr 18, 2008 57.20 57.43 56.99 57.15 24,133 +0.65(+1.15%)
Apr 17, 2008 56.91 56.91 55.91 56.50 25,522 +0.02(+0.03%)
Apr 16, 2008 55.51 56.49 55.38 56.49 12,132 +1.60(+2.91%)
Apr 15, 2008 54.52 54.92 54.40 54.89 24,656 +0.71(+1.30%)
Apr 14, 2008 54.92 54.92 54.14 54.18 19,002 -0.16(-0.29%)
Apr 11, 2008 54.96 55.18 54.31 54.34 24,231 -1.18(-2.13%)
Apr 10, 2008 55.04 55.89 54.98 55.52 5,228 +0.38(+0.70%)
Apr 09, 2008 56.01 56.52 55.07 55.14 10,967 -1.16(-2.06%)
Apr 08, 2008 56.60 56.65 56.13 56.30 7,269 -0.23(-0.40%)
Apr 07, 2008 56.86 57.04 56.40 56.53 8,544 +0.09(+0.17%)
Apr 04, 2008 56.35 57.13 56.35 56.43 16,707 -0.47(-0.83%)
Apr 03, 2008 56.55 57.09 56.38 56.90 10,840 +0.07(+0.12%)
Apr 02, 2008 57.18 57.29 56.41 56.83 11,988 +0.24(+0.42%)
Apr 01, 2008 56.32 56.62 55.49 56.60 76,648 +1.68(+3.06%)
Mar 31, 2008 54.26 55.33 54.25 54.92 44,637 +0.74(+1.38%)
Mar 28, 2008 55.13 55.13 54.17 54.17 37,877 -1.02(-1.85%)
Mar 27, 2008 55.75 55.99 55.03 55.19 64,404 -0.67(-1.21%)
Mar 26, 2008 55.91 56.07 55.56 55.87 66,573 -0.46(-0.82%)
Mar 25, 2008 56.11 56.70 55.81 56.33 69,761 +0.00(+0.00%)
Mar 24, 2008 55.84 56.68 55.73 56.33 61,854 +1.29(+2.35%)
Mar 21, 2008 53.58 55.32 53.58 55.04 95,905 +0.00(+0.00%)
Mar 20, 2008 53.58 55.32 53.58 55.04 95,905 +1.22(+2.27%)
Mar 19, 2008 54.41 55.21 53.81 53.81 30,610 -0.75(-1.38%)
Mar 18, 2008 53.36 54.57 53.10 54.57 33,924 +1.81(+3.43%)
Mar 17, 2008 52.34 53.11 52.10 52.75 34,816 -0.62(-1.16%)
Mar 14, 2008 54.24 54.24 52.62 53.37 136,716 -0.85(-1.56%)
Mar 13, 2008 52.62 54.31 52.36 54.22 48,385 +0.87(+1.63%)
Mar 12, 2008 54.34 54.86 53.35 53.35 28,394 -0.82(-1.52%)
Mar 11, 2008 53.41 54.17 52.61 54.17 47,570 +2.29(+4.41%)
Mar 10, 2008 52.59 52.75 51.72 51.88 36,219 -0.82(-1.55%)
Mar 07, 2008 52.03 53.15 52.03 52.70 44,637 +0.28(+0.54%)
Mar 06, 2008 53.83 53.84 52.42 52.42 47,952 -1.42(-2.64%)
Mar 05, 2008 54.31 54.62 53.72 53.84 29,970 -0.12(-0.22%)
Mar 04, 2008 53.80 54.27 53.27 53.95 42,341 -0.00(-0.00%)
Mar 03, 2008 54.43 54.43 50.81 53.95 30,863 -0.49(-0.91%)
Feb 29, 2008 55.14 55.25 54.24 54.45 16,069 -1.43(-2.57%)
Feb 28, 2008 56.49 56.63 55.84 55.88 82,642 -1.27(-2.22%)
Feb 27, 2008 56.76 57.69 56.76 57.15 52,416 -0.14(-0.25%)
Feb 26, 2008 56.75 57.70 56.73 57.29 105,981 +0.57(+1.01%)
Feb 25, 2008 55.48 56.83 55.21 56.72 130,467 +1.23(+2.22%)
Feb 22, 2008 55.38 55.59 54.50 55.49 70,143 +0.30(+0.54%)
Feb 21, 2008 57.01 57.01 55.19 55.19 50,121 -1.23(-2.18%)
Feb 20, 2008 55.33 56.59 55.33 56.42 38,387 +0.96(+1.74%)
Feb 19, 2008 55.35 56.17 55.35 55.46 25,761 -0.29(-0.52%)
Feb 18, 2008 55.15 55.75 55.15 55.75 0 +0.00(+0.00%)
Feb 15, 2008 55.15 55.75 55.15 55.75 29,205 -0.43(-0.77%)
Feb 14, 2008 56.02 56.75 55.67 56.18 50,758 -0.74(-1.30%)
Feb 13, 2008 56.86 57.07 56.19 56.92 14,283 +0.93(+1.67%)
Feb 12, 2008 55.58 56.70 55.58 55.98 33,924 +0.26(+0.46%)
Feb 11, 2008 55.29 56.09 55.15 55.73 57,900 -0.41(-0.73%)
Feb 08, 2008 56.57 56.97 55.70 56.13 40,428 -0.53(-0.94%)
Feb 07, 2008 55.84 56.91 55.51 56.67 16,707 +1.00(+1.80%)
Feb 06, 2008 56.57 56.91 55.66 55.66 32,648 -0.58(-1.03%)
Feb 05, 2008 56.94 57.61 56.24 56.24 22,573 -1.52(-2.63%)
Feb 04, 2008 58.14 58.14 57.47 57.76 35,327 -0.77(-1.31%)
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.