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 27, 2009 28.25 29.00 28.05 28.38 0 -0.31(-1.07%)
Feb 26, 2009 29.32 29.81 28.53 28.68 20,929 -0.34(-1.16%)
Feb 25, 2009 28.99 29.70 28.50 29.02 15,551 -0.62(-2.09%)
Feb 24, 2009 28.38 29.88 28.35 29.64 27,677 +1.47(+5.23%)
Feb 23, 2009 29.61 29.88 28.16 28.16 13,255 -1.39(-4.70%)
Feb 20, 2009 29.30 29.75 28.75 29.55 44,444 -0.42(-1.39%)
Feb 19, 2009 31.22 31.41 29.97 29.97 22,690 -0.93(-2.99%)
Feb 18, 2009 31.51 31.54 30.71 30.89 22,373 -0.49(-1.57%)
Feb 17, 2009 31.54 31.95 31.39 31.39 12,619 -1.68(-5.07%)
Feb 13, 2009 33.76 33.83 33.01 33.07 34,495 -0.70(-2.07%)
Feb 12, 2009 33.27 33.76 32.37 33.76 74,239 +0.11(+0.33%)
Feb 11, 2009 33.73 34.01 33.02 33.65 76,456 +0.27(+0.82%)
Feb 10, 2009 35.39 35.59 33.30 33.38 42,340 -2.16(-6.09%)
Feb 09, 2009 35.44 35.79 35.02 35.54 21,609 +0.04(+0.11%)
Feb 06, 2009 33.83 35.61 33.83 35.50 44,688 +1.57(+4.62%)
Feb 05, 2009 33.21 34.46 33.21 33.94 37,849 +0.45(+1.36%)
Feb 04, 2009 33.65 34.42 33.42 33.48 29,148 -0.13(-0.40%)
Feb 03, 2009 33.85 33.90 33.12 33.61 38,859 +0.18(+0.54%)
Feb 02, 2009 33.06 33.61 32.78 33.43 17,377 +0.21(+0.64%)
Jan 30, 2009 34.15 34.23 33.19 33.22 0 -1.22(-3.55%)
Jan 29, 2009 35.28 35.28 34.45 34.45 6,128 -1.91(-5.26%)
Jan 28, 2009 35.26 36.53 35.26 36.36 21,026 +1.65(+4.77%)
Jan 27, 2009 34.77 34.96 34.21 34.70 15,329 +0.40(+1.17%)
Jan 26, 2009 33.93 35.32 33.74 34.30 139,896 +0.31(+0.92%)
Jan 23, 2009 33.25 34.34 33.03 33.99 30,637 +0.40(+1.19%)
Jan 22, 2009 34.13 34.52 33.14 33.59 28,913 -1.20(-3.45%)
Jan 21, 2009 33.39 34.83 33.07 34.79 12,008 +1.84(+5.59%)
Jan 20, 2009 35.12 35.12 32.95 32.95 23,671 -2.94(-8.19%)
Jan 16, 2009 36.05 36.05 34.71 35.89 9,635 +0.46(+1.31%)
Jan 15, 2009 35.25 35.87 33.69 35.43 12,787 +0.30(+0.85%)
Jan 14, 2009 36.31 36.31 35.01 35.13 24,635 -1.76(-4.78%)
Jan 13, 2009 36.75 37.14 36.30 36.89 52,373 +0.48(+1.31%)
Jan 12, 2009 37.64 37.64 36.19 36.41 15,509 -1.61(-4.23%)
Jan 09, 2009 39.40 39.40 37.86 38.02 18,966 -1.51(-3.83%)
Jan 08, 2009 38.73 39.58 38.71 39.53 14,992 +0.36(+0.92%)
Jan 07, 2009 39.58 39.77 38.75 39.17 27,699 -1.51(-3.72%)
Jan 06, 2009 39.94 40.96 39.80 40.69 15,779 +1.23(+3.12%)
Jan 05, 2009 39.51 39.60 38.43 39.46 12,182 +0.08(+0.20%)
Jan 02, 2009 38.57 39.54 38.08 39.38 0 +0.94(+2.45%)
Jan 01, 2009 37.53 38.68 37.53 38.44 0 +0.00(+0.00%)
Dec 31, 2008 37.53 38.68 37.53 38.44 19,837 +1.26(+3.38%)
Dec 30, 2008 36.07 37.19 36.05 37.18 48,259 +1.48(+4.15%)
Dec 29, 2008 35.58 35.75 35.25 35.70 28,358 -0.67(-1.85%)
Dec 26, 2008 36.20 36.48 35.85 36.37 20,441 +0.41(+1.13%)
Dec 24, 2008 35.85 36.08 35.85 35.97 5,228 -0.47(-1.29%)
Dec 23, 2008 37.23 37.24 36.19 36.44 64,230 -0.56(-1.53%)
Dec 22, 2008 37.74 37.74 35.91 37.00 17,664 -1.06(-2.78%)
Dec 19, 2008 38.12 38.82 37.59 38.06 5,415 +0.65(+1.74%)
Dec 18, 2008 38.12 38.69 37.21 37.41 45,769 -0.53(-1.41%)
Dec 17, 2008 37.66 38.51 37.44 37.94 138,919 +0.31(+0.81%)
Dec 16, 2008 35.98 37.84 35.98 37.64 27,820 +2.26(+6.38%)
Dec 15, 2008 36.46 36.46 34.92 35.38 19,871 -1.28(-3.49%)
Dec 12, 2008 34.18 36.66 34.18 36.66 16,355 +1.52(+4.33%)
Dec 11, 2008 36.92 37.02 34.99 35.14 30,659 -2.19(-5.86%)
Dec 10, 2008 37.79 37.79 36.69 37.32 18,342 +0.79(+2.17%)
Dec 09, 2008 37.53 38.73 36.42 36.53 74,614 -1.50(-3.94%)
Dec 08, 2008 38.00 38.26 37.36 38.03 30,323 +1.40(+3.81%)
Dec 05, 2008 34.62 37.01 34.14 36.63 32,359 +1.40(+3.98%)
Dec 04, 2008 36.46 36.78 34.76 35.23 78,415 -1.01(-2.79%)
Dec 03, 2008 34.35 36.45 34.02 36.24 49,283 +2.02(+5.89%)
Dec 02, 2008 33.01 34.78 33.01 34.23 21,860 +1.14(+3.44%)
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.