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 29, 2008 55.14 55.25 54.24 54.45 16,069 -1.43(-2.57%)
Feb 28, 2008 56.49 56.63 55.84 55.88 82,642 -1.27(-2.22%)
Feb 27, 2008 56.76 57.69 56.76 57.15 52,416 -0.14(-0.25%)
Feb 26, 2008 56.75 57.70 56.73 57.29 105,981 +0.57(+1.01%)
Feb 25, 2008 55.48 56.83 55.21 56.72 130,467 +1.23(+2.22%)
Feb 22, 2008 55.38 55.59 54.50 55.49 70,143 +0.30(+0.54%)
Feb 21, 2008 57.01 57.01 55.19 55.19 50,121 -1.23(-2.18%)
Feb 20, 2008 55.33 56.59 55.33 56.42 38,387 +0.96(+1.74%)
Feb 19, 2008 55.35 56.17 55.35 55.46 25,761 -0.29(-0.52%)
Feb 18, 2008 55.15 55.75 55.15 55.75 0 +0.00(+0.00%)
Feb 15, 2008 55.15 55.75 55.15 55.75 29,205 -0.43(-0.77%)
Feb 14, 2008 56.02 56.75 55.67 56.18 50,758 -0.74(-1.30%)
Feb 13, 2008 56.86 57.07 56.19 56.92 14,283 +0.93(+1.67%)
Feb 12, 2008 55.58 56.70 55.58 55.98 33,924 +0.26(+0.46%)
Feb 11, 2008 55.29 56.09 55.15 55.73 57,900 -0.41(-0.73%)
Feb 08, 2008 56.57 56.97 55.70 56.13 40,428 -0.53(-0.94%)
Feb 07, 2008 55.84 56.91 55.51 56.67 16,707 +1.00(+1.80%)
Feb 06, 2008 56.57 56.91 55.66 55.66 32,648 -0.58(-1.03%)
Feb 05, 2008 56.94 57.61 56.24 56.24 22,573 -1.52(-2.63%)
Feb 04, 2008 58.14 58.14 57.47 57.76 35,327 -0.77(-1.31%)
Feb 01, 2008 57.56 58.53 57.10 58.53 48,335 +1.20(+2.09%)
Jan 31, 2008 54.81 57.40 54.75 57.33 24,486 +1.84(+3.32%)
Jan 30, 2008 56.19 57.07 55.49 55.49 25,889 -0.45(-0.80%)
Jan 29, 2008 55.45 56.21 54.93 55.94 13,263 +0.45(+0.82%)
Jan 28, 2008 53.57 55.48 53.51 55.48 9,054 +1.43(+2.64%)
Jan 25, 2008 55.32 55.42 53.84 54.06 12,243 -0.45(-0.82%)
Jan 24, 2008 55.11 55.11 54.07 54.50 15,686 -0.14(-0.26%)
Jan 23, 2008 51.48 54.70 51.35 54.64 14,538 +2.83(+5.46%)
Jan 22, 2008 49.45 52.66 48.97 51.81 53,424 +0.52(+1.01%)
Jan 21, 2008 52.10 52.61 50.83 51.30 0 +0.00(+0.00%)
Jan 18, 2008 52.10 52.61 50.83 51.30 35,837 -0.71(-1.37%)
Jan 17, 2008 53.41 53.41 52.01 52.01 14,794 -1.46(-2.73%)
Jan 16, 2008 52.68 53.85 52.45 53.47 7,014 +0.70(+1.32%)
Jan 15, 2008 53.15 53.15 52.53 52.77 9,692 -1.10(-2.04%)
Jan 14, 2008 53.75 53.95 53.37 53.87 7,652 +0.39(+0.74%)
Jan 11, 2008 54.02 54.30 53.32 53.48 18,747 -1.25(-2.29%)
Jan 10, 2008 53.39 54.75 53.25 54.73 13,646 +1.08(+2.02%)
Jan 09, 2008 53.20 53.65 52.14 53.65 19,258 +0.45(+0.85%)
Jan 08, 2008 55.10 55.12 53.15 53.19 10,202 -1.82(-3.31%)
Jan 07, 2008 54.53 55.48 54.17 55.01 19,257 +0.75(+1.39%)
Jan 04, 2008 55.37 55.37 54.10 54.26 16,962 -1.65(-2.96%)
Jan 03, 2008 57.18 57.18 55.91 55.91 11,733 -1.03(-1.80%)
Jan 02, 2008 57.86 58.06 56.85 56.94 15,431 -1.08(-1.86%)
Jan 01, 2008 57.81 58.42 57.50 58.02 10,712 +0.00(+0.00%)
Dec 31, 2007 57.81 58.42 57.50 58.02 10,712 -0.10(-0.18%)
Dec 28, 2007 59.07 59.07 57.86 58.13 30,608 -0.44(-0.75%)
Dec 27, 2007 59.94 60.06 58.56 58.56 37,495 -2.06(-3.40%)
Dec 26, 2007 60.86 60.86 60.25 60.63 25,124 -0.23(-0.37%)
Dec 24, 2007 60.21 60.85 60.21 60.85 18,492 +0.85(+1.42%)
Dec 21, 2007 59.51 60.00 59.51 60.00 37,622 +1.41(+2.41%)
Dec 20, 2007 58.41 58.60 57.37 58.59 23,721 +0.58(+1.00%)
Dec 19, 2007 57.87 58.09 57.47 58.01 5,101 +0.04(+0.07%)
Dec 18, 2007 57.26 58.05 56.68 57.97 16,324 +1.04(+1.83%)
Dec 17, 2007 57.14 57.79 56.79 56.93 12,625 -0.56(-0.98%)
Dec 14, 2007 57.92 58.72 57.49 57.49 35,454 -1.46(-2.47%)
Dec 13, 2007 58.45 58.95 58.07 58.95 19,767 +0.13(+0.21%)
Dec 12, 2007 60.21 60.21 58.23 58.82 16,707 +0.09(+0.16%)
Dec 11, 2007 61.08 61.24 58.63 58.73 27,674 -1.88(-3.10%)
Dec 10, 2007 60.43 61.19 60.43 60.61 19,257 +0.19(+0.31%)
Dec 07, 2007 60.78 60.78 60.26 60.42 17,217 +0.31(+0.51%)
Dec 06, 2007 58.98 60.16 58.98 60.11 22,446 +1.29(+2.20%)
Dec 05, 2007 58.48 58.88 58.29 58.82 18,492 +1.12(+1.94%)
Dec 04, 2007 57.50 57.88 57.50 57.70 13,773 -0.64(-1.09%)
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.