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 (%)
Apr 30, 2018 138.27 138.27 136.94 136.98 2,947 -1.07(-0.77%)
Apr 27, 2018 137.72 138.29 137.35 138.05 3,807 -0.02(-0.01%)
Apr 26, 2018 137.96 138.38 137.96 138.06 3,552 -0.28(-0.20%)
Apr 25, 2018 137.84 138.84 137.46 138.34 12,959 +0.33(+0.24%)
Apr 24, 2018 138.58 139.79 138.01 138.01 6,308 +0.10(+0.07%)
Apr 23, 2018 138.08 138.57 137.61 137.91 3,858 +0.10(+0.07%)
Apr 20, 2018 138.57 138.57 137.60 137.81 4,300 -0.80(-0.57%)
Apr 19, 2018 138.89 139.44 138.61 138.61 17,555 -1.27(-0.91%)
Apr 18, 2018 139.02 140.34 139.02 139.88 59,680 +0.89(+0.64%)
Apr 17, 2018 138.80 139.41 138.71 138.99 4,309 +0.71(+0.51%)
Apr 16, 2018 137.68 138.76 137.34 138.28 7,528 +1.43(+1.05%)
Apr 13, 2018 137.63 137.72 136.84 136.84 5,245 -0.76(-0.55%)
Apr 12, 2018 137.30 137.60 137.30 137.60 1,409 +0.76(+0.56%)
Apr 11, 2018 136.10 137.16 136.10 136.84 10,770 -0.20(-0.15%)
Apr 10, 2018 136.31 137.05 136.31 137.05 2,279 +2.67(+1.98%)
Apr 09, 2018 135.65 135.88 134.38 134.38 18,101 -0.09(-0.06%)
Apr 06, 2018 133.58 140.64 133.58 134.47 6,267 -2.51(-1.83%)
Apr 05, 2018 136.54 137.41 136.29 136.98 10,375 +1.00(+0.74%)
Apr 04, 2018 133.38 135.97 133.38 135.97 4,517 +1.12(+0.83%)
Apr 03, 2018 133.23 134.93 133.23 134.85 3,330 +2.74(+2.08%)
Apr 02, 2018 135.21 135.21 131.63 132.11 3,762 -3.54(-2.61%)
Mar 29, 2018 135.65 135.65 135.65 0 +1.67(+1.24%)
Mar 28, 2018 133.74 134.69 133.67 133.98 5,307 +0.04(+0.03%)
Mar 27, 2018 135.60 135.60 133.94 133.94 6,583 -0.97(-0.72%)
Mar 26, 2018 134.37 134.91 133.10 134.91 3,657 +1.95(+1.47%)
Mar 23, 2018 135.75 135.75 132.96 132.96 14,008 -2.51(-1.85%)
Mar 22, 2018 137.67 138.12 135.47 135.47 5,244 -4.03(-2.89%)
Mar 21, 2018 138.60 139.50 138.57 139.50 11,659 +1.39(+1.01%)
Mar 20, 2018 139.03 139.03 137.79 138.11 3,831 -0.38(-0.28%)
Mar 19, 2018 139.33 139.38 137.28 138.49 8,590 -1.47(-1.05%)
Mar 16, 2018 138.75 140.30 138.45 139.96 4,827 +1.36(+0.98%)
Mar 15, 2018 139.30 139.30 138.18 138.60 4,031 -0.47(-0.33%)
Mar 14, 2018 140.56 140.56 138.94 139.06 3,722 -1.04(-0.74%)
Mar 13, 2018 141.18 141.23 140.10 140.10 3,325 -0.71(-0.50%)
Mar 12, 2018 140.99 141.25 140.55 140.81 2,676 +0.33(+0.23%)
Mar 09, 2018 139.72 140.48 139.14 140.48 8,927 +1.94(+1.40%)
Mar 08, 2018 139.32 139.32 138.03 138.54 2,717 -0.52(-0.37%)
Mar 07, 2018 139.16 139.06 3,582 +0.07(+0.05%)
Mar 06, 2018 138.72 139.08 137.84 139.00 11,854 +1.00(+0.73%)
Mar 05, 2018 136.07 138.00 136.07 138.00 3,708 +2.05(+1.51%)
Mar 02, 2018 133.76 135.94 133.25 135.94 2,882 +1.21(+0.90%)
Mar 01, 2018 135.31 136.23 134.32 134.74 3,523 -0.52(-0.38%)
Feb 28, 2018 136.70 137.29 135.25 135.25 7,170 -2.49(-1.80%)
Feb 27, 2018 139.77 140.69 137.74 137.74 8,797 -2.17(-1.55%)
Feb 26, 2018 138.94 139.95 138.94 139.91 2,961 +1.41(+1.01%)
Feb 23, 2018 138.53 138.56 138.00 138.50 2,665 +0.81(+0.59%)
Feb 22, 2018 138.25 139.40 137.69 137.69 20,629 -0.59(-0.43%)
Feb 21, 2018 137.95 139.66 137.95 138.28 6,422 +0.47(+0.34%)
Feb 20, 2018 138.23 138.72 137.23 137.81 9,518 -1.40(-1.00%)
Feb 16, 2018 139.21 139.21 139.21 0 +1.04(+0.75%)
Feb 15, 2018 138.59 138.59 137.40 138.17 4,682 +0.66(+0.48%)
Feb 14, 2018 134.22 137.55 134.22 137.51 6,734 +2.31(+1.70%)
Feb 13, 2018 134.49 135.21 134.49 135.21 6,755 -0.42(-0.31%)
Feb 12, 2018 134.57 135.63 133.42 135.63 4,223 +2.88(+2.17%)
Feb 09, 2018 134.47 134.47 130.38 132.75 16,213 -0.37(-0.27%)
Feb 08, 2018 137.18 137.28 133.11 133.11 13,170 -4.19(-3.05%)
Feb 07, 2018 137.15 138.23 137.15 137.30 36,723 -0.11(-0.08%)
Feb 06, 2018 132.85 137.61 132.60 137.41 15,533 -0.67(-0.49%)
Feb 05, 2018 140.00 140.44 136.18 138.08 7,427 -3.47(-2.45%)
Feb 02, 2018 143.72 143.72 141.55 141.55 7,852 -3.35(-2.31%)
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.