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, 2018 146.23 146.26 144.16 144.72 6,784 -0.71(-0.49%)
Jan 30, 2018 146.14 146.14 145.15 145.43 5,986 -1.73(-1.17%)
Jan 29, 2018 147.99 147.99 147.16 147.16 5,129 -1.05(-0.71%)
Jan 26, 2018 148.22 148.22 147.64 148.21 4,887 +0.23(+0.15%)
Jan 25, 2018 149.12 149.12 147.35 147.98 6,851 -0.37(-0.25%)
Jan 24, 2018 149.24 149.41 148.20 148.35 6,552 -0.65(-0.43%)
Jan 23, 2018 148.69 149.00 148.00 149.00 3,548 +0.39(+0.26%)
Jan 22, 2018 147.81 148.60 147.67 148.60 5,217 +1.25(+0.85%)
Jan 19, 2018 145.69 147.36 145.69 147.36 5,168 +1.35(+0.93%)
Jan 18, 2018 146.94 146.94 146.01 146.01 7,246 -1.06(-0.72%)
Jan 17, 2018 147.03 147.39 146.69 147.07 8,968 +1.05(+0.72%)
Jan 16, 2018 148.46 148.61 146.02 146.02 6,243 -1.61(-1.09%)
Jan 12, 2018 147.62 147.62 147.62 0 +0.26(+0.17%)
Jan 11, 2018 145.22 147.37 145.22 147.37 4,734 +2.48(+1.72%)
Jan 10, 2018 145.35 144.88 7,880 -0.09(-0.06%)
Jan 09, 2018 145.63 145.63 144.95 144.97 6,088 -0.66(-0.45%)
Jan 08, 2018 144.78 145.66 144.34 145.63 11,978 +0.76(+0.52%)
Jan 05, 2018 144.83 144.90 144.32 144.87 4,541 +0.11(+0.08%)
Jan 04, 2018 144.65 144.89 144.29 144.76 15,473 +0.70(+0.49%)
Jan 03, 2018 144.31 144.40 144.02 144.06 6,767 -0.19(-0.13%)
Jan 02, 2018 143.83 144.27 143.83 144.25 11,863 +0.40(+0.28%)
Dec 29, 2017 143.85 143.85 143.85 0 -0.17(-0.12%)
Dec 28, 2017 143.69 144.02 143.37 144.02 5,700 +0.56(+0.39%)
Dec 27, 2017 143.91 144.10 143.43 143.47 4,061 -0.27(-0.19%)
Dec 26, 2017 143.53 144.07 143.53 143.74 5,729 +0.34(+0.24%)
Dec 22, 2017 143.48 143.54 143.11 143.40 3,510 -0.17(-0.12%)
Dec 21, 2017 142.65 143.82 142.65 143.57 4,919 +0.93(+0.65%)
Dec 20, 2017 143.44 143.44 142.52 142.63 4,557 +0.35(+0.25%)
Dec 19, 2017 143.49 143.49 142.28 142.28 5,977 -0.89(-0.62%)
Dec 18, 2017 142.15 143.25 142.15 143.17 7,933 +2.07(+1.47%)
Dec 15, 2017 140.65 142.02 140.65 141.10 8,374 +1.56(+1.11%)
Dec 14, 2017 141.39 141.49 139.43 139.55 7,620 -1.79(-1.27%)
Dec 13, 2017 141.41 141.86 141.34 141.34 5,307 -0.25(-0.17%)
Dec 12, 2017 141.97 142.05 141.58 141.58 3,973 -0.15(-0.11%)
Dec 11, 2017 142.09 142.09 141.73 141.73 141,340 +0.01(+0.01%)
Dec 08, 2017 141.84 142.02 141.70 141.72 3,064 +0.47(+0.33%)
Dec 07, 2017 140.40 141.63 140.40 141.25 5,796 +0.62(+0.44%)
Dec 06, 2017 141.31 141.31 140.63 140.63 3,067 -0.82(-0.58%)
Dec 05, 2017 142.75 142.75 141.43 141.45 434,898 -1.23(-0.86%)
Dec 04, 2017 143.34 143.34 142.64 142.68 6,041 +1.04(+0.73%)
Dec 01, 2017 142.22 142.22 140.94 141.64 3,972 -0.59(-0.41%)
Nov 30, 2017 142.34 142.76 141.97 142.23 2,936 +0.45(+0.32%)
Nov 29, 2017 140.66 141.78 140.66 141.78 15,356 +1.70(+1.21%)
Nov 28, 2017 138.21 140.09 138.21 140.08 3,565 +1.98(+1.44%)
Nov 27, 2017 138.07 138.35 137.83 138.09 3,543 -0.03(-0.02%)
Nov 24, 2017 138.68 138.68 137.98 138.12 1,971 -0.29(-0.21%)
Nov 22, 2017 138.35 138.74 138.27 138.41 2,265 +0.41(+0.30%)
Nov 21, 2017 137.69 138.29 137.64 138.00 6,575 +0.72(+0.53%)
Nov 20, 2017 136.72 137.28 136.68 137.28 6,791 +0.78(+0.57%)
Nov 17, 2017 135.72 136.74 135.72 136.50 8,744 +0.66(+0.49%)
Nov 16, 2017 134.94 136.19 134.94 135.84 6,028 +1.47(+1.10%)
Nov 15, 2017 134.00 134.70 133.20 134.36 5,666 -0.52(-0.38%)
Nov 14, 2017 134.78 135.13 134.61 134.88 5,185 -0.56(-0.41%)
Nov 13, 2017 135.14 135.47 134.94 135.43 6,364 -0.16(-0.12%)
Nov 10, 2017 136.01 136.01 135.36 135.59 7,252 -0.19(-0.14%)
Nov 09, 2017 135.18 136.32 135.18 135.78 6,946 -0.09(-0.07%)
Nov 08, 2017 135.51 136.03 135.12 135.88 3,896 +0.09(+0.07%)
Nov 07, 2017 137.53 137.53 135.64 135.78 6,892 -1.76(-1.28%)
Nov 06, 2017 136.83 137.59 136.81 137.55 7,029 +0.66(+0.49%)
Nov 03, 2017 137.41 137.41 136.81 136.88 3,279 -0.74(-0.54%)
Nov 02, 2017 137.39 138.01 137.25 137.62 5,194 +0.38(+0.27%)
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.