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 (%)
Oct 31, 2014 109.92 110.14 109.27 110.09 113,597 +1.67(+1.54%)
Oct 30, 2014 107.76 108.70 107.56 108.42 6,274 +0.56(+0.52%)
Oct 29, 2014 108.09 108.09 107.14 107.87 15,874 -0.17(-0.15%)
Oct 28, 2014 105.98 108.06 105.98 108.03 12,171 +2.51(+2.38%)
Oct 27, 2014 105.12 105.59 105.72 105.52 4,678 -0.20(-0.19%)
Oct 24, 2014 105.58 105.75 105.12 105.72 11,675 -0.05(-0.05%)
Oct 23, 2014 105.20 106.38 105.14 105.78 8,300 +1.41(+1.35%)
Oct 22, 2014 105.25 106.06 104.36 104.36 28,016 -0.88(-0.84%)
Oct 21, 2014 103.92 105.27 103.65 105.24 35,694 +1.99(+1.92%)
Oct 20, 2014 101.83 103.26 101.83 103.26 22,499 +0.95(+0.93%)
Oct 17, 2014 103.41 103.41 101.83 102.31 24,251 +0.21(+0.20%)
Oct 16, 2014 99.77 102.38 99.52 102.10 45,108 +1.00(+0.99%)
Oct 15, 2014 99.78 101.17 98.31 101.10 39,825 +0.03(+0.03%)
Oct 14, 2014 101.08 101.85 100.75 101.07 45,946 +1.06(+1.06%)
Oct 13, 2014 100.44 101.47 99.87 100.00 41,874 -0.67(-0.67%)
Oct 10, 2014 101.17 102.08 100.68 100.68 11,635 -0.83(-0.82%)
Oct 09, 2014 103.42 103.49 101.50 101.50 14,311 -2.39(-2.30%)
Oct 08, 2014 102.04 103.89 101.54 103.89 19,084 +1.19(+1.16%)
Oct 07, 2014 103.23 103.49 102.70 102.70 10,879 -1.11(-1.07%)
Oct 06, 2014 104.53 104.53 103.61 103.81 26,384 -0.55(-0.53%)
Oct 03, 2014 104.21 104.73 103.82 104.36 11,522 +0.98(+0.94%)
Oct 02, 2014 102.93 103.72 101.96 103.39 17,314 +0.56(+0.54%)
Oct 01, 2014 103.70 104.11 102.57 102.83 19,240 -1.29(-1.24%)
Sep 30, 2014 104.89 104.89 103.95 104.12 6,635 -0.78(-0.75%)
Sep 29, 2014 104.56 105.27 104.13 104.90 9,456 -0.36(-0.34%)
Sep 26, 2014 105.18 105.44 104.68 105.27 12,230 +0.54(+0.51%)
Sep 25, 2014 105.80 105.80 104.45 104.73 11,437 -1.37(-1.29%)
Sep 24, 2014 105.72 106.30 105.47 106.10 17,549 +0.34(+0.32%)
Sep 23, 2014 106.68 106.84 105.76 105.76 11,398 -1.15(-1.08%)
Sep 22, 2014 108.17 108.17 106.87 106.91 15,478 -1.60(-1.48%)
Sep 19, 2014 109.92 109.92 108.38 108.51 6,909 -0.95(-0.86%)
Sep 18, 2014 109.39 109.69 109.34 109.46 8,525 +0.06(+0.06%)
Sep 17, 2014 109.01 109.47 108.61 109.40 6,691 +0.32(+0.29%)
Sep 16, 2014 108.40 109.36 108.40 109.08 6,579 +0.33(+0.30%)
Sep 15, 2014 109.47 109.47 108.51 108.75 10,329 -0.52(-0.48%)
Sep 12, 2014 109.81 109.83 109.00 109.27 9,485 -1.04(-0.94%)
Sep 11, 2014 109.06 110.32 109.06 110.30 7,262 +0.63(+0.58%)
Sep 10, 2014 108.91 109.87 108.91 109.67 6,024 +0.18(+0.17%)
Sep 09, 2014 110.48 110.48 109.48 109.48 6,916 -1.14(-1.03%)
Sep 08, 2014 110.83 110.92 109.98 110.62 5,872 -0.14(-0.12%)
Sep 05, 2014 110.39 110.76 110.18 110.76 4,551 +0.44(+0.39%)
Sep 04, 2014 111.21 111.21 110.15 110.32 8,247 -0.32(-0.29%)
Sep 03, 2014 111.54 111.54 110.50 110.64 9,454 -0.38(-0.34%)
Sep 02, 2014 111.03 111.31 110.76 111.02 7,993 +0.37(+0.33%)
Aug 29, 2014 110.40 110.65 110.65 110.65 5,535 +0.47(+0.42%)
Aug 28, 2014 110.12 110.36 109.82 110.19 7,606 -0.38(-0.35%)
Aug 27, 2014 110.52 110.52 110.32 110.57 6,160 +0.06(+0.05%)
Aug 26, 2014 109.99 110.68 109.98 110.51 9,983 +0.54(+0.49%)
Aug 25, 2014 110.35 110.35 109.88 109.97 5,432 +0.03(+0.03%)
Aug 22, 2014 109.69 109.94 109.49 109.94 7,481 +0.11(+0.10%)
Aug 21, 2014 109.28 109.92 108.98 109.83 9,183 +0.39(+0.36%)
Aug 20, 2014 109.14 109.37 108.99 109.44 7,141 -0.03(-0.03%)
Aug 19, 2014 108.96 109.54 108.96 109.47 7,473 +0.64(+0.59%)
Aug 18, 2014 108.69 108.88 108.27 108.84 7,151 +1.30(+1.21%)
Aug 15, 2014 108.52 108.52 106.96 107.53 7,719 -0.13(-0.12%)
Aug 14, 2014 107.48 107.78 107.48 107.66 7,587 +0.41(+0.39%)
Aug 13, 2014 107.00 107.29 105.76 107.25 5,696 +0.69(+0.65%)
Aug 12, 2014 107.02 107.15 106.14 106.55 7,219 -0.54(-0.50%)
Aug 11, 2014 106.79 107.67 106.79 107.09 6,094 +0.63(+0.59%)
Aug 08, 2014 105.56 106.36 105.54 106.46 6,297 +1.17(+1.11%)
Aug 07, 2014 106.17 106.17 105.30 105.30 4,002 -0.53(-0.50%)
Aug 06, 2014 105.17 106.23 105.17 105.83 7,814 +0.44(+0.42%)
Aug 05, 2014 106.05 106.20 105.06 105.39 9,814 -0.33(-0.31%)
Aug 04, 2014 105.50 105.86 104.58 105.72 41,255 +0.21(+0.20%)
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.