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 (%)
Feb 28, 2020 118.91 122.02 118.91 120.99 26,597 -2.45(-1.98%)
Feb 27, 2020 125.81 127.98 123.26 123.44 24,767 -4.67(-3.65%)
Feb 26, 2020 131.14 131.74 128.11 128.11 9,981 -2.86(-2.19%)
Feb 25, 2020 135.89 135.89 130.69 130.97 12,533 -5.36(-3.93%)
Feb 24, 2020 136.25 136.62 135.49 136.33 7,209 -4.16(-2.96%)
Feb 21, 2020 140.86 140.86 140.28 140.49 3,135 -1.22(-0.86%)
Feb 20, 2020 140.07 141.79 140.07 141.71 5,107 +1.03(+0.73%)
Feb 19, 2020 140.31 140.94 140.31 140.67 16,262 +0.33(+0.24%)
Feb 18, 2020 140.39 141.04 139.63 140.34 9,561 -0.80(-0.57%)
Feb 14, 2020 141.46 141.46 140.80 141.14 3,033 -0.47(-0.33%)
Feb 13, 2020 141.12 141.61 141.12 141.61 2,320 +0.20(+0.14%)
Feb 12, 2020 141.40 141.46 140.98 141.41 7,692 +1.19(+0.85%)
Feb 11, 2020 139.67 141.00 139.67 140.22 3,870 +0.99(+0.71%)
Feb 10, 2020 138.89 139.24 138.74 139.24 6,372 +0.47(+0.34%)
Feb 07, 2020 139.20 139.33 138.74 138.77 5,056 -1.77(-1.26%)
Feb 06, 2020 141.78 141.78 140.54 140.54 2,667 -0.96(-0.68%)
Feb 05, 2020 139.90 141.54 139.90 141.50 7,208 +3.02(+2.18%)
Feb 04, 2020 138.59 139.17 138.48 138.48 4,822 +1.74(+1.27%)
Feb 03, 2020 136.27 137.68 136.27 136.74 8,345 +1.06(+0.78%)
Jan 31, 2020 137.26 137.26 135.62 135.67 13,146 -2.43(-1.76%)
Jan 30, 2020 137.61 138.28 136.82 138.10 12,547 -0.16(-0.12%)
Jan 29, 2020 138.56 138.99 138.26 138.26 4,431 -0.19(-0.14%)
Jan 28, 2020 138.39 139.00 138.37 138.46 5,511 +1.01(+0.73%)
Jan 27, 2020 137.65 138.03 137.45 137.45 9,840 -2.21(-1.58%)
Jan 24, 2020 141.50 141.50 138.79 139.66 4,753 -1.80(-1.27%)
Jan 23, 2020 140.25 141.81 140.22 141.46 11,677 -0.14(-0.10%)
Jan 22, 2020 141.90 141.99 141.60 141.60 5,592 -0.07(-0.05%)
Jan 21, 2020 142.66 142.66 141.61 141.66 5,301 -1.46(-1.02%)
Jan 17, 2020 143.25 143.25 143.11 143.12 4,651 -0.27(-0.19%)
Jan 16, 2020 142.11 143.52 142.11 143.40 13,764 +1.71(+1.21%)
Jan 15, 2020 141.92 142.46 141.63 141.69 4,476 -0.29(-0.20%)
Jan 14, 2020 141.40 142.48 141.21 141.98 11,376 +0.56(+0.40%)
Jan 13, 2020 140.45 141.41 140.43 141.41 3,937 +1.15(+0.82%)
Jan 10, 2020 140.66 140.66 140.12 140.26 8,292 -0.31(-0.22%)
Jan 09, 2020 140.54 140.70 140.37 140.57 10,168 -0.19(-0.13%)
Jan 08, 2020 140.85 141.25 140.50 140.76 5,773 +0.18(+0.13%)
Jan 07, 2020 140.46 140.90 140.17 140.58 3,983 -0.33(-0.23%)
Jan 06, 2020 140.01 141.07 140.01 140.91 9,963 -0.17(-0.12%)
Jan 03, 2020 140.57 141.26 140.50 141.08 3,944 -0.63(-0.44%)
Jan 02, 2020 142.74 142.74 140.77 141.71 5,096 -0.31(-0.22%)
Dec 31, 2019 142.35 142.54 142.02 142.02 8,494 +0.34(+0.24%)
Dec 30, 2019 142.41 142.41 141.64 141.67 7,387 -0.24(-0.17%)
Dec 27, 2019 142.21 142.35 141.91 141.91 3,337 -0.89(-0.62%)
Dec 26, 2019 142.21 142.80 142.21 142.80 2,434 +0.35(+0.24%)
Dec 24, 2019 142.61 142.61 142.45 142.45 910 +0.07(+0.05%)
Dec 23, 2019 142.66 142.66 142.13 142.38 8,007 -0.21(-0.15%)
Dec 20, 2019 143.04 143.04 142.47 142.59 12,438 +0.29(+0.20%)
Dec 19, 2019 142.31 142.45 142.30 142.30 2,020 +0.16(+0.11%)
Dec 18, 2019 141.77 142.26 141.72 142.15 2,320 +0.36(+0.26%)
Dec 17, 2019 141.42 141.79 141.22 141.78 3,093 +0.89(+0.63%)
Dec 16, 2019 140.48 141.52 140.48 140.89 7,185 +1.15(+0.82%)
Dec 13, 2019 140.02 140.78 139.53 139.75 4,785 -1.08(-0.77%)
Dec 12, 2019 140.91 140.91 140.00 140.83 3,525 +2.08(+1.50%)
Dec 11, 2019 139.02 139.02 138.61 138.75 2,872 +0.17(+0.12%)
Dec 10, 2019 138.87 138.87 138.40 138.57 3,165 -0.20(-0.14%)
Dec 09, 2019 139.05 139.15 138.77 138.77 4,617 -0.13(-0.10%)
Dec 06, 2019 137.90 139.46 137.90 138.91 5,090 +1.74(+1.27%)
Dec 05, 2019 136.91 137.53 136.89 137.16 2,770 +0.34(+0.25%)
Dec 04, 2019 135.82 137.40 135.82 136.82 7,271 +1.24(+0.92%)
Dec 03, 2019 134.67 135.58 134.63 135.58 2,024 -1.08(-0.79%)
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.