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 (%)
Dec 31, 2008 37.53 38.68 37.53 38.44 19,837 +1.26(+3.38%)
Dec 30, 2008 36.07 37.19 36.05 37.18 48,259 +1.48(+4.15%)
Dec 29, 2008 35.58 35.75 35.25 35.70 28,358 -0.67(-1.85%)
Dec 26, 2008 36.20 36.48 35.85 36.37 20,441 +0.41(+1.13%)
Dec 24, 2008 35.85 36.08 35.85 35.97 5,228 -0.47(-1.29%)
Dec 23, 2008 37.23 37.24 36.19 36.44 64,230 -0.56(-1.53%)
Dec 22, 2008 37.74 37.74 35.91 37.00 17,664 -1.06(-2.78%)
Dec 19, 2008 38.12 38.82 37.59 38.06 5,415 +0.65(+1.74%)
Dec 18, 2008 38.12 38.69 37.21 37.41 45,769 -0.53(-1.41%)
Dec 17, 2008 37.66 38.51 37.44 37.94 138,919 +0.31(+0.81%)
Dec 16, 2008 35.98 37.84 35.98 37.64 27,820 +2.26(+6.38%)
Dec 15, 2008 36.46 36.46 34.92 35.38 19,871 -1.28(-3.49%)
Dec 12, 2008 34.18 36.66 34.18 36.66 16,355 +1.52(+4.33%)
Dec 11, 2008 36.92 37.02 34.99 35.14 30,659 -2.19(-5.86%)
Dec 10, 2008 37.79 37.79 36.69 37.32 18,342 +0.79(+2.17%)
Dec 09, 2008 37.53 38.73 36.42 36.53 74,614 -1.50(-3.94%)
Dec 08, 2008 38.00 38.26 37.36 38.03 30,323 +1.40(+3.81%)
Dec 05, 2008 34.62 37.01 34.14 36.63 32,359 +1.40(+3.98%)
Dec 04, 2008 36.46 36.78 34.76 35.23 78,415 -1.01(-2.79%)
Dec 03, 2008 34.35 36.45 34.02 36.24 49,283 +2.02(+5.89%)
Dec 02, 2008 33.01 34.78 33.01 34.23 21,860 +1.14(+3.44%)
Dec 01, 2008 36.58 36.58 33.09 33.09 30,327 -4.56(-12.10%)
Nov 28, 2008 36.33 37.72 36.33 37.64 6,784 +0.75(+2.04%)
Nov 26, 2008 34.46 37.03 34.43 36.89 32,111 +1.75(+4.98%)
Nov 25, 2008 34.98 35.25 33.76 35.14 26,108 +0.73(+2.12%)
Nov 24, 2008 32.55 34.89 32.13 34.41 97,662 +2.34(+7.31%)
Nov 21, 2008 30.78 32.07 29.26 32.07 85,823 +1.82(+6.01%)
Nov 20, 2008 32.20 33.08 30.21 30.25 26,432 -2.29(-7.04%)
Nov 19, 2008 35.06 35.21 32.53 32.54 15,496 -2.80(-7.92%)
Nov 18, 2008 35.62 35.93 34.13 35.34 10,839 -0.69(-1.91%)
Nov 17, 2008 35.53 36.41 35.43 36.03 22,133 +0.31(+0.87%)
Nov 14, 2008 37.60 38.22 35.72 35.72 18,452 -2.52(-6.58%)
Nov 13, 2008 35.52 38.23 34.34 38.23 21,577 +2.82(+7.97%)
Nov 12, 2008 36.85 36.95 35.41 35.41 17,557 -2.25(-5.98%)
Nov 11, 2008 37.29 38.70 37.28 37.66 32,821 -0.66(-1.72%)
Nov 10, 2008 40.14 40.14 38.02 38.32 9,627 -1.04(-2.65%)
Nov 07, 2008 38.93 39.66 38.59 39.36 27,780 +0.64(+1.66%)
Nov 06, 2008 39.69 40.36 38.72 38.72 43,643 -1.51(-3.76%)
Nov 05, 2008 42.15 42.56 40.23 40.23 35,561 -2.53(-5.92%)
Nov 04, 2008 43.61 43.61 42.06 42.76 37,532 +0.55(+1.30%)
Nov 03, 2008 42.54 42.77 42.11 42.22 10,610 +0.09(+0.22%)
Oct 31, 2008 39.02 42.36 39.02 42.12 10,404 +1.77(+4.39%)
Oct 30, 2008 40.14 40.35 39.14 40.35 9,669 +1.18(+3.00%)
Oct 29, 2008 38.27 39.82 37.97 39.17 13,694 +1.31(+3.46%)
Oct 28, 2008 36.07 37.86 34.79 37.86 13,629 +2.34(+6.60%)
Oct 27, 2008 34.89 37.34 34.89 35.52 11,603 -1.40(-3.80%)
Oct 24, 2008 35.51 37.61 35.51 36.92 14,804 -1.00(-2.63%)
Oct 23, 2008 39.19 39.23 36.31 37.92 30,786 -1.22(-3.11%)
Oct 22, 2008 40.56 40.86 38.43 39.13 22,634 -2.28(-5.51%)
Oct 21, 2008 41.55 42.22 41.28 41.42 26,260 -0.86(-2.03%)
Oct 20, 2008 42.03 42.28 40.46 42.28 21,858 +1.46(+3.57%)
Oct 17, 2008 40.58 42.95 40.32 40.82 50,529 -0.93(-2.23%)
Oct 16, 2008 40.75 41.77 38.51 41.75 56,273 +2.12(+5.36%)
Oct 15, 2008 43.51 43.51 39.63 39.63 24,461 -3.70(-8.54%)
Oct 14, 2008 46.16 46.16 42.18 43.33 85,297 -0.54(-1.23%)
Oct 13, 2008 43.23 45.01 41.83 43.87 78,269 +3.27(+8.05%)
Oct 10, 2008 36.14 42.50 35.08 40.60 136,630 +1.07(+2.72%)
Oct 09, 2008 44.06 44.06 38.82 39.53 62,457 -3.42(-7.96%)
Oct 08, 2008 42.94 44.55 41.74 42.95 32,595 -0.96(-2.20%)
Oct 07, 2008 48.21 48.21 43.91 43.91 23,412 -3.35(-7.08%)
Oct 06, 2008 47.49 47.93 44.84 47.26 53,254 -1.55(-3.18%)
Oct 03, 2008 50.78 51.64 48.71 48.81 57,051 -1.60(-3.17%)
Oct 02, 2008 52.75 52.75 50.41 50.41 24,614 -2.22(-4.22%)
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.