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, 2013 86.92 87.29 86.58 87.29 17,655 +0.39(+0.45%)
Apr 29, 2013 86.53 86.96 86.38 86.90 26,991 +0.96(+1.11%)
Apr 26, 2013 86.24 86.40 85.73 85.94 5,202 -0.46(-0.53%)
Apr 25, 2013 86.30 86.81 86.18 86.40 29,012 +0.30(+0.35%)
Apr 24, 2013 85.53 86.14 85.53 86.10 8,171 +0.89(+1.04%)
Apr 23, 2013 84.76 85.38 84.58 85.21 25,435 +0.95(+1.13%)
Apr 22, 2013 84.22 84.54 83.19 84.26 14,504 +0.19(+0.23%)
Apr 19, 2013 83.28 84.09 82.85 84.06 11,279 +0.99(+1.19%)
Apr 18, 2013 83.69 83.69 82.74 83.07 19,538 -0.34(-0.41%)
Apr 17, 2013 84.42 84.44 82.95 83.41 46,087 -1.50(-1.76%)
Apr 16, 2013 84.43 84.91 84.12 84.91 10,207 +1.02(+1.21%)
Apr 15, 2013 86.54 86.54 83.78 83.89 62,506 -3.03(-3.49%)
Apr 12, 2013 87.39 87.39 86.59 86.93 12,775 -0.62(-0.71%)
Apr 11, 2013 87.17 87.69 87.17 87.54 13,988 +0.50(+0.58%)
Apr 10, 2013 86.11 87.04 86.11 87.04 9,393 +0.88(+1.02%)
Apr 09, 2013 86.14 86.43 85.75 86.16 6,215 +0.20(+0.24%)
Apr 08, 2013 85.11 85.98 84.87 85.96 12,196 +1.13(+1.33%)
Apr 05, 2013 84.13 84.88 83.72 84.83 32,734 -0.39(-0.46%)
Apr 04, 2013 84.69 85.22 84.50 85.22 18,774 +0.38(+0.44%)
Apr 03, 2013 85.82 85.82 84.45 84.85 31,666 -1.12(-1.31%)
Apr 02, 2013 87.42 87.42 85.77 85.97 20,824 -0.68(-0.78%)
Apr 01, 2013 87.64 87.68 86.39 86.65 45,823 -0.99(-1.13%)
Mar 28, 2013 87.59 87.70 87.35 87.64 10,887 +0.08(+0.09%)
Mar 27, 2013 86.96 87.61 86.74 87.56 9,221 +0.10(+0.12%)
Mar 26, 2013 87.33 87.53 87.08 87.46 15,820 +0.46(+0.53%)
Mar 25, 2013 87.42 87.89 86.73 87.00 33,066 +0.00(+0.00%)
Mar 22, 2013 87.21 87.31 86.90 87.00 22,233 +0.04(+0.05%)
Mar 21, 2013 87.08 87.65 86.77 86.96 30,424 -0.67(-0.76%)
Mar 20, 2013 87.25 87.67 87.25 87.63 20,178 +0.75(+0.86%)
Mar 19, 2013 87.63 87.63 86.29 86.88 20,884 -0.07(-0.08%)
Mar 18, 2013 86.45 87.29 86.45 86.94 30,378 -0.30(-0.34%)
Mar 15, 2013 87.09 87.41 86.96 87.24 10,587 -0.01(-0.01%)
Mar 14, 2013 86.83 87.25 86.80 87.25 9,309 +0.78(+0.91%)
Mar 13, 2013 86.03 86.46 85.80 86.46 7,705 +0.64(+0.74%)
Mar 12, 2013 85.72 86.04 85.57 85.82 13,510 +0.02(+0.02%)
Mar 11, 2013 85.44 85.86 85.36 85.80 20,031 +0.15(+0.18%)
Mar 08, 2013 85.73 85.73 85.23 85.65 22,474 +0.77(+0.90%)
Mar 07, 2013 84.70 85.00 84.61 84.89 11,494 +0.43(+0.51%)
Mar 06, 2013 84.61 84.67 84.32 84.45 10,721 +0.19(+0.23%)
Mar 05, 2013 83.63 84.50 83.63 84.26 10,935 +1.01(+1.21%)
Mar 04, 2013 83.10 83.35 82.72 83.25 490,337 +0.11(+0.13%)
Mar 01, 2013 82.95 83.31 82.07 83.14 22,703 -0.26(-0.31%)
Feb 28, 2013 83.21 83.87 83.12 83.40 41,373 -0.04(-0.04%)
Feb 27, 2013 82.30 83.51 82.27 83.44 6,642 +0.98(+1.19%)
Feb 26, 2013 82.17 82.48 81.59 82.46 14,367 +0.58(+0.71%)
Feb 25, 2013 84.04 84.15 81.83 81.88 85,159 -1.69(-2.02%)
Feb 22, 2013 83.41 83.65 83.26 83.56 13,251 +0.51(+0.62%)
Feb 21, 2013 83.44 83.44 82.46 83.05 19,199 -0.58(-0.69%)
Feb 20, 2013 85.45 85.49 83.59 83.63 23,985 -1.72(-2.02%)
Feb 19, 2013 84.89 85.35 84.75 85.35 31,817 +0.73(+0.86%)
Feb 15, 2013 85.13 85.13 84.45 84.62 31,851 -0.08(-0.09%)
Feb 14, 2013 84.16 84.80 84.16 84.70 29,471 +0.38(+0.45%)
Feb 13, 2013 84.19 84.46 84.09 84.32 500,186 +0.47(+0.56%)
Feb 12, 2013 83.45 84.01 83.45 83.85 6,821 +0.47(+0.57%)
Feb 11, 2013 83.60 83.60 83.19 83.38 25,265 -0.18(-0.21%)
Feb 08, 2013 83.18 83.60 83.18 83.55 11,064 +0.56(+0.68%)
Feb 07, 2013 83.15 83.22 82.57 82.99 9,407 -0.01(-0.01%)
Feb 06, 2013 82.21 83.01 82.09 83.00 26,114 +1.31(+1.61%)
Feb 04, 2013 82.46 83.67 81.67 81.68 29,480 -1.15(-1.39%)
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.