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 (%)
Sep 29, 2017 137.96 138.18 137.74 137.81 12,560 -0.03(-0.02%)
Sep 28, 2017 137.86 137.86 136.71 137.84 9,972 +0.40(+0.29%)
Sep 27, 2017 136.46 137.44 135.72 137.44 20,633 +1.47(+1.08%)
Sep 26, 2017 135.45 136.25 135.45 135.96 15,557 +0.53(+0.39%)
Sep 25, 2017 135.50 135.50 134.84 135.43 5,737 +0.76(+0.57%)
Sep 22, 2017 133.73 134.78 133.73 134.67 20,800 +0.44(+0.32%)
Sep 21, 2017 134.35 134.39 134.16 134.23 3,723 -0.24(-0.18%)
Sep 20, 2017 133.68 134.51 133.68 134.47 2,927 +0.71(+0.53%)
Sep 19, 2017 133.97 133.97 133.56 133.76 3,910 +0.17(+0.13%)
Sep 18, 2017 133.75 133.75 133.45 133.59 5,895 +0.73(+0.55%)
Sep 15, 2017 132.24 132.86 132.24 132.86 16,071 +0.51(+0.38%)
Sep 14, 2017 132.49 132.69 132.27 132.35 2,348 -0.39(-0.30%)
Sep 13, 2017 132.55 132.88 132.55 132.75 3,055 +0.54(+0.41%)
Sep 12, 2017 131.57 132.38 131.57 132.21 3,753 +1.16(+0.89%)
Sep 11, 2017 130.01 131.18 130.01 131.05 7,455 +1.81(+1.40%)
Sep 08, 2017 128.54 129.31 128.54 129.24 6,493 +0.38(+0.29%)
Sep 07, 2017 129.10 129.10 128.71 128.86 2,598 -0.91(-0.70%)
Sep 06, 2017 129.75 129.78 129.36 129.78 3,339 +0.72(+0.56%)
Sep 05, 2017 131.15 131.26 128.88 129.05 3,824 -1.97(-1.50%)
Sep 01, 2017 130.46 131.05 130.46 131.02 4,231 +0.82(+0.63%)
Aug 31, 2017 129.82 130.20 129.82 130.20 2,024 +1.17(+0.91%)
Aug 30, 2017 128.19 129.06 128.19 129.03 6,024 +0.47(+0.37%)
Aug 29, 2017 127.55 128.57 127.55 128.56 8,352 +0.28(+0.22%)
Aug 28, 2017 128.85 129.02 128.05 128.28 3,128 -0.35(-0.27%)
Aug 25, 2017 128.26 128.87 128.26 128.62 4,102 +0.90(+0.71%)
Aug 24, 2017 127.82 128.04 127.70 127.72 8,837 +0.10(+0.08%)
Aug 23, 2017 127.12 127.91 127.12 127.62 6,699 +0.06(+0.04%)
Aug 22, 2017 127.16 127.56 127.09 127.56 4,271 +1.27(+1.01%)
Aug 21, 2017 126.58 126.67 126.23 126.29 14,469 -0.55(-0.43%)
Aug 18, 2017 126.49 127.21 126.02 126.84 5,162 -0.22(-0.17%)
Aug 17, 2017 128.41 128.93 127.06 127.06 5,582 -1.85(-1.44%)
Aug 16, 2017 129.74 129.74 128.91 128.91 10,032 -0.24(-0.18%)
Aug 15, 2017 129.44 129.47 129.11 129.15 4,462 -0.84(-0.65%)
Aug 14, 2017 129.13 130.08 129.13 129.99 9,015 +1.46(+1.14%)
Aug 11, 2017 128.36 128.66 128.13 128.53 19,442 -0.45(-0.35%)
Aug 10, 2017 130.25 130.25 128.98 128.98 5,141 -1.87(-1.43%)
Aug 09, 2017 131.35 131.35 130.57 130.85 3,773 -1.35(-1.02%)
Aug 08, 2017 132.00 133.21 131.69 132.20 6,382 -0.29(-0.22%)
Aug 07, 2017 131.98 132.67 131.98 132.49 2,076 +0.24(+0.18%)
Aug 04, 2017 131.95 132.52 131.95 132.26 2,326 +0.75(+0.57%)
Aug 03, 2017 132.07 132.12 131.37 131.50 5,144 -0.80(-0.61%)
Aug 02, 2017 133.32 133.32 131.86 132.31 5,778 -0.95(-0.71%)
Aug 01, 2017 133.47 133.47 132.76 133.26 3,598 +0.15(+0.11%)
Jul 31, 2017 133.27 133.27 132.55 133.11 4,897 -0.08(-0.06%)
Jul 28, 2017 133.76 133.76 132.97 133.20 2,967 -0.46(-0.34%)
Jul 27, 2017 133.66 134.30 133.29 133.65 3,472 -0.41(-0.30%)
Jul 26, 2017 135.69 135.69 134.06 134.06 11,604 -1.21(-0.89%)
Jul 25, 2017 134.39 135.57 134.39 135.27 2,951 +1.80(+1.35%)
Jul 24, 2017 133.26 133.55 133.17 133.47 6,916 -0.08(-0.06%)
Jul 21, 2017 133.81 133.81 133.52 133.55 2,638 -0.80(-0.59%)
Jul 20, 2017 134.60 134.64 133.92 134.35 5,680 +0.14(+0.11%)
Jul 19, 2017 133.46 134.21 133.46 134.21 2,923 +1.51(+1.13%)
Jul 18, 2017 133.12 133.12 132.41 132.70 6,313 -0.42(-0.32%)
Jul 17, 2017 132.68 133.49 132.68 133.12 4,779 -0.03(-0.02%)
Jul 14, 2017 132.23 133.15 132.23 133.15 3,162 +0.96(+0.73%)
Jul 13, 2017 131.87 132.19 131.74 132.19 2,585 +0.25(+0.19%)
Jul 12, 2017 131.71 132.59 131.69 131.94 5,316 +0.95(+0.72%)
Jul 11, 2017 130.99 131.01 130.64 131.00 2,261 -0.02(-0.01%)
Jul 10, 2017 130.57 131.33 130.57 131.02 3,262 -0.04(-0.03%)
Jul 07, 2017 130.29 131.12 129.83 131.05 32,825 +0.99(+0.76%)
Jul 06, 2017 131.24 131.43 130.06 130.06 7,148 -1.76(-1.34%)
Jul 05, 2017 133.10 133.10 131.24 131.83 4,468 -1.67(-1.25%)
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.