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 (%)
Jan 31, 2008 54.81 57.40 54.75 57.33 24,486 +1.84(+3.32%)
Jan 30, 2008 56.19 57.07 55.49 55.49 25,889 -0.45(-0.80%)
Jan 29, 2008 55.45 56.21 54.93 55.94 13,263 +0.45(+0.82%)
Jan 28, 2008 53.57 55.48 53.51 55.48 9,054 +1.43(+2.64%)
Jan 25, 2008 55.32 55.42 53.84 54.06 12,243 -0.45(-0.82%)
Jan 24, 2008 55.11 55.11 54.07 54.50 15,686 -0.14(-0.26%)
Jan 23, 2008 51.48 54.70 51.35 54.64 14,538 +2.83(+5.46%)
Jan 22, 2008 49.45 52.66 48.97 51.81 53,424 +0.52(+1.01%)
Jan 21, 2008 52.10 52.61 50.83 51.30 0 +0.00(+0.00%)
Jan 18, 2008 52.10 52.61 50.83 51.30 35,837 -0.71(-1.37%)
Jan 17, 2008 53.41 53.41 52.01 52.01 14,794 -1.46(-2.73%)
Jan 16, 2008 52.68 53.85 52.45 53.47 7,014 +0.70(+1.32%)
Jan 15, 2008 53.15 53.15 52.53 52.77 9,692 -1.10(-2.04%)
Jan 14, 2008 53.75 53.95 53.37 53.87 7,652 +0.39(+0.74%)
Jan 11, 2008 54.02 54.30 53.32 53.48 18,747 -1.25(-2.29%)
Jan 10, 2008 53.39 54.75 53.25 54.73 13,646 +1.08(+2.02%)
Jan 09, 2008 53.20 53.65 52.14 53.65 19,258 +0.45(+0.85%)
Jan 08, 2008 55.10 55.12 53.15 53.19 10,202 -1.82(-3.31%)
Jan 07, 2008 54.53 55.48 54.17 55.01 19,257 +0.75(+1.39%)
Jan 04, 2008 55.37 55.37 54.10 54.26 16,962 -1.65(-2.96%)
Jan 03, 2008 57.18 57.18 55.91 55.91 11,733 -1.03(-1.80%)
Jan 02, 2008 57.86 58.06 56.85 56.94 15,431 -1.08(-1.86%)
Jan 01, 2008 57.81 58.42 57.50 58.02 10,712 +0.00(+0.00%)
Dec 31, 2007 57.81 58.42 57.50 58.02 10,712 -0.10(-0.18%)
Dec 28, 2007 59.07 59.07 57.86 58.13 30,608 -0.44(-0.75%)
Dec 27, 2007 59.94 60.06 58.56 58.56 37,495 -2.06(-3.40%)
Dec 26, 2007 60.86 60.86 60.25 60.63 25,124 -0.23(-0.37%)
Dec 24, 2007 60.21 60.85 60.21 60.85 18,492 +0.85(+1.42%)
Dec 21, 2007 59.51 60.00 59.51 60.00 37,622 +1.41(+2.41%)
Dec 20, 2007 58.41 58.60 57.37 58.59 23,721 +0.58(+1.00%)
Dec 19, 2007 57.87 58.09 57.47 58.01 5,101 +0.04(+0.07%)
Dec 18, 2007 57.26 58.05 56.68 57.97 16,324 +1.04(+1.83%)
Dec 17, 2007 57.14 57.79 56.79 56.93 12,625 -0.56(-0.98%)
Dec 14, 2007 57.92 58.72 57.49 57.49 35,454 -1.46(-2.47%)
Dec 13, 2007 58.45 58.95 58.07 58.95 19,767 +0.13(+0.21%)
Dec 12, 2007 60.21 60.21 58.23 58.82 16,707 +0.09(+0.16%)
Dec 11, 2007 61.08 61.24 58.63 58.73 27,674 -1.88(-3.10%)
Dec 10, 2007 60.43 61.19 60.43 60.61 19,257 +0.19(+0.31%)
Dec 07, 2007 60.78 60.78 60.26 60.42 17,217 +0.31(+0.51%)
Dec 06, 2007 58.98 60.16 58.98 60.11 22,446 +1.29(+2.20%)
Dec 05, 2007 58.48 58.88 58.29 58.82 18,492 +1.12(+1.94%)
Dec 04, 2007 57.50 57.88 57.50 57.70 13,773 -0.64(-1.09%)
Dec 03, 2007 58.58 59.07 58.34 58.34 3,826 -0.52(-0.88%)
Nov 30, 2007 59.51 59.56 58.66 58.85 18,569 +0.56(+0.95%)
Nov 29, 2007 58.07 58.62 57.93 58.30 2,219 -0.37(-0.63%)
Nov 28, 2007 57.01 58.67 57.01 58.67 6,249 +1.91(+3.36%)
Nov 27, 2007 56.44 56.76 56.08 56.76 14,283 +0.94(+1.69%)
Nov 26, 2007 57.63 57.63 55.82 55.82 15,686 -2.09(-3.60%)
Nov 23, 2007 57.06 58.08 57.06 57.91 12,625 +1.34(+2.37%)
Nov 21, 2007 56.77 57.33 56.31 56.57 13,518 -0.75(-1.31%)
Nov 20, 2007 57.10 57.57 56.42 57.32 22,573 +0.13(+0.22%)
Nov 19, 2007 57.73 57.76 56.75 57.19 57,007 -1.23(-2.11%)
Nov 16, 2007 58.73 58.73 57.90 58.42 9,054 -0.30(-0.51%)
Nov 15, 2007 59.43 59.55 58.53 58.72 18,620 -1.07(-1.78%)
Nov 14, 2007 60.77 60.85 59.61 59.79 16,834 -0.59(-0.97%)
Nov 13, 2007 59.32 60.38 59.32 60.38 6,376 +1.91(+3.26%)
Nov 12, 2007 57.88 59.71 57.88 58.47 7,500 -0.19(-0.32%)
Nov 09, 2007 57.79 59.40 57.79 58.66 7,524 -0.49(-0.82%)
Nov 08, 2007 58.69 59.14 57.71 59.14 26,399 +1.28(+2.21%)
Nov 07, 2007 59.18 59.22 57.87 57.87 10,712 -2.09(-3.48%)
Nov 06, 2007 58.67 59.95 58.67 59.95 6,376 +0.60(+1.00%)
Nov 05, 2007 59.36 59.44 58.80 59.36 7,792 -0.20(-0.34%)
Nov 02, 2007 60.05 60.05 58.98 59.56 29,588 -0.27(-0.45%)
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.