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 28, 2017 135.23 135.23 133.73 133.73 6,724 -2.12(-1.56%)
Apr 27, 2017 136.86 136.86 135.47 135.85 5,034 -0.80(-0.59%)
Apr 26, 2017 136.26 137.51 136.26 136.65 5,761 +0.34(+0.25%)
Apr 25, 2017 136.06 136.87 136.06 136.31 13,236 +0.96(+0.71%)
Apr 24, 2017 135.12 135.48 135.07 135.35 8,304 +1.34(+1.00%)
Apr 21, 2017 133.62 134.01 133.35 134.01 3,880 +0.07(+0.06%)
Apr 20, 2017 133.00 133.96 132.87 133.93 31,394 +1.50(+1.14%)
Apr 19, 2017 133.31 133.61 132.43 132.43 5,142 -0.11(-0.08%)
Apr 18, 2017 131.82 132.67 131.50 132.54 9,417 +0.06(+0.04%)
Apr 17, 2017 130.96 132.48 130.96 132.48 12,377 +1.61(+1.23%)
Apr 13, 2017 132.34 132.34 130.87 130.87 4,496 -1.82(-1.38%)
Apr 12, 2017 134.76 134.76 132.70 132.70 11,293 -1.76(-1.31%)
Apr 11, 2017 133.73 134.46 133.35 134.46 14,456 +0.62(+0.47%)
Apr 10, 2017 132.67 134.42 132.67 133.83 3,932 +0.70(+0.53%)
Apr 07, 2017 132.90 133.49 132.90 133.13 3,099 -0.19(-0.14%)
Apr 06, 2017 131.45 133.32 131.45 133.32 8,228 +1.52(+1.15%)
Apr 05, 2017 133.43 134.54 131.80 131.80 6,305 -0.97(-0.73%)
Apr 04, 2017 132.34 133.19 132.34 132.78 8,404 -0.12(-0.09%)
Apr 03, 2017 134.63 134.63 132.32 132.89 28,398 -1.36(-1.01%)
Mar 31, 2017 133.79 134.59 133.79 134.25 8,999 +0.34(+0.26%)
Mar 30, 2017 133.00 134.00 133.00 133.91 6,029 +1.16(+0.87%)
Mar 29, 2017 131.89 132.93 131.89 132.75 7,453 +0.73(+0.55%)
Mar 28, 2017 130.53 132.05 130.38 132.02 6,112 +1.50(+1.15%)
Mar 27, 2017 128.97 130.52 128.70 130.52 33,929 -0.15(-0.11%)
Mar 24, 2017 131.41 131.69 130.19 130.67 11,747 -0.52(-0.40%)
Mar 23, 2017 130.16 132.15 130.16 131.19 7,717 +0.47(+0.36%)
Mar 22, 2017 130.46 131.10 129.90 130.72 42,569 -0.24(-0.18%)
Mar 21, 2017 134.78 134.78 130.96 130.96 9,530 -3.19(-2.38%)
Mar 20, 2017 134.21 134.48 133.75 134.15 5,245 -0.95(-0.70%)
Mar 17, 2017 135.07 135.19 134.71 135.09 3,825 +0.31(+0.23%)
Mar 16, 2017 135.31 135.62 134.67 134.78 9,322 -0.04(-0.03%)
Mar 15, 2017 133.39 134.96 133.32 134.81 77,605 +2.18(+1.64%)
Mar 14, 2017 132.60 132.64 131.43 132.64 6,011 -0.46(-0.35%)
Mar 13, 2017 132.74 133.72 132.74 133.10 9,437 +0.21(+0.16%)
Mar 10, 2017 133.28 133.28 132.09 132.88 7,971 +0.41(+0.31%)
Mar 09, 2017 133.24 133.53 131.83 132.48 27,938 -0.56(-0.42%)
Mar 08, 2017 134.51 134.51 133.03 133.03 7,033 -1.25(-0.93%)
Mar 07, 2017 135.24 135.24 134.29 134.29 6,540 -1.20(-0.88%)
Mar 06, 2017 135.65 135.71 134.91 135.48 8,134 -1.09(-0.80%)
Mar 03, 2017 136.69 136.69 135.95 136.58 10,060 +0.11(+0.08%)
Mar 02, 2017 138.16 138.16 136.47 136.47 6,820 -2.10(-1.52%)
Mar 01, 2017 137.87 138.93 137.87 138.57 10,208 +2.41(+1.77%)
Feb 28, 2017 137.14 137.43 136.05 136.16 8,224 -1.52(-1.10%)
Feb 27, 2017 136.44 137.68 136.44 137.68 11,377 +1.00(+0.73%)
Feb 24, 2017 136.22 136.68 135.95 136.68 6,870 +0.01(+0.00%)
Feb 23, 2017 138.70 138.70 136.05 136.67 5,783 -0.84(-0.61%)
Feb 22, 2017 137.53 137.89 137.19 137.52 14,889 -0.84(-0.61%)
Feb 21, 2017 137.75 138.38 137.69 138.36 20,360 +1.47(+1.07%)
Feb 17, 2017 136.89 136.89 136.89 0 -0.45(-0.33%)
Feb 16, 2017 137.71 137.74 136.84 137.35 20,804 -0.61(-0.44%)
Feb 15, 2017 137.68 138.03 137.13 137.96 21,185 +0.22(+0.16%)
Feb 14, 2017 137.06 137.90 136.71 137.74 8,663 +0.47(+0.34%)
Feb 13, 2017 137.10 137.71 137.10 137.26 23,159 +0.68(+0.50%)
Feb 10, 2017 136.29 136.77 136.19 136.59 5,354 +1.03(+0.76%)
Feb 09, 2017 133.83 135.70 133.83 135.56 8,985 +1.93(+1.44%)
Feb 08, 2017 133.51 133.77 132.75 133.63 8,579 -0.12(-0.09%)
Feb 07, 2017 134.65 134.90 133.34 133.75 14,835 -0.65(-0.48%)
Feb 06, 2017 135.32 135.50 134.21 134.40 9,083 -1.07(-0.79%)
Feb 03, 2017 134.44 135.57 134.39 135.46 24,666 +1.89(+1.42%)
Feb 02, 2017 133.52 134.09 133.32 133.57 9,599 -0.17(-0.12%)
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.