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 (%)
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%)
Nov 01, 2017 138.58 138.86 136.79 137.25 4,970 -0.34(-0.25%)
Oct 31, 2017 137.46 137.63 137.28 137.59 9,946 +0.34(+0.25%)
Oct 30, 2017 138.19 138.27 136.81 137.25 17,819 -1.12(-0.81%)
Oct 27, 2017 137.99 138.48 137.16 138.37 7,983 +0.34(+0.24%)
Oct 26, 2017 137.87 138.10 137.55 138.03 6,793 +0.57(+0.42%)
Oct 25, 2017 138.20 138.20 136.46 137.45 15,583 -0.90(-0.65%)
Oct 24, 2017 138.32 138.80 138.32 138.36 4,867 +0.27(+0.20%)
Oct 23, 2017 139.39 139.39 138.08 138.08 15,155 -1.09(-0.78%)
Oct 20, 2017 139.40 139.40 139.17 139.17 7,130 +0.48(+0.35%)
Oct 19, 2017 138.03 138.69 137.81 138.69 3,214 -0.09(-0.07%)
Oct 18, 2017 138.64 139.03 138.52 138.79 18,921 +0.53(+0.38%)
Oct 17, 2017 138.75 138.93 138.07 138.26 26,325 -0.45(-0.33%)
Oct 16, 2017 139.06 139.50 138.63 138.71 5,480 -0.19(-0.14%)
Oct 13, 2017 139.24 139.59 138.90 138.90 6,630 +0.23(+0.16%)
Oct 12, 2017 138.71 138.85 138.60 138.68 4,629 -0.38(-0.27%)
Oct 11, 2017 139.12 139.14 138.72 139.05 6,139 +0.02(+0.01%)
Oct 10, 2017 139.18 139.32 138.74 139.03 7,628 +0.62(+0.45%)
Oct 09, 2017 139.22 139.24 138.29 138.41 23,799 -0.37(-0.26%)
Oct 06, 2017 139.16 139.19 138.69 138.78 6,931 -0.69(-0.50%)
Oct 05, 2017 139.30 139.85 138.96 139.47 73,992 +0.51(+0.36%)
Oct 04, 2017 139.36 139.53 138.76 138.97 52,198 -0.34(-0.24%)
Oct 03, 2017 139.18 139.31 138.63 139.31 41,443 +0.20(+0.14%)
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.