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 29, 2011 71.64 71.91 71.50 71.84 8,620 +0.14(+0.20%)
Apr 28, 2011 71.36 71.70 71.35 71.70 5,596 +0.29(+0.40%)
Apr 27, 2011 71.10 71.46 70.86 71.41 10,053 +0.33(+0.47%)
Apr 26, 2011 70.74 71.30 70.74 71.08 7,234 +0.78(+1.10%)
Apr 25, 2011 70.33 70.33 70.04 70.30 8,499 +0.01(+0.02%)
Apr 21, 2011 70.30 70.30 69.94 70.29 2,239 +0.45(+0.65%)
Apr 20, 2011 69.80 70.00 69.59 69.84 12,283 +1.13(+1.65%)
Apr 19, 2011 68.86 68.86 68.37 68.71 11,268 +0.18(+0.26%)
Apr 18, 2011 68.61 68.67 68.14 68.53 9,279 -0.98(-1.40%)
Apr 15, 2011 69.06 69.58 68.81 69.51 11,401 +0.63(+0.91%)
Apr 14, 2011 68.30 68.92 68.18 68.88 10,995 +0.52(+0.76%)
Apr 13, 2011 69.21 69.21 68.36 68.36 3,244 -0.57(-0.83%)
Apr 12, 2011 69.39 69.59 68.84 68.93 15,876 -0.61(-0.88%)
Apr 11, 2011 70.42 70.45 69.36 69.54 58,985 -0.51(-0.73%)
Apr 08, 2011 71.04 71.12 70.05 70.05 8,100 -1.14(-1.60%)
Apr 07, 2011 71.45 71.68 70.96 71.18 5,309 -0.06(-0.08%)
Apr 06, 2011 71.58 71.70 71.22 71.24 2,135 +0.01(+0.02%)
Apr 05, 2011 70.88 71.64 70.82 71.22 4,203 +0.32(+0.45%)
Apr 04, 2011 71.04 71.18 70.77 70.90 4,178 +0.04(+0.06%)
Apr 01, 2011 70.85 71.18 70.64 70.86 14,467 +0.40(+0.57%)
Mar 31, 2011 70.36 70.53 70.18 70.46 6,623 -0.02(-0.02%)
Mar 30, 2011 69.88 70.49 69.88 70.48 6,587 +0.86(+1.23%)
Mar 29, 2011 69.11 69.67 69.11 69.62 16,855 +0.59(+0.85%)
Mar 28, 2011 69.67 69.67 69.03 69.03 11,823 -0.57(-0.81%)
Mar 25, 2011 68.91 69.97 68.91 69.60 10,166 +0.91(+1.33%)
Mar 24, 2011 68.18 68.83 68.13 68.68 13,828 +0.25(+0.36%)
Mar 23, 2011 68.06 68.43 67.68 68.43 2,683 +0.02(+0.03%)
Mar 22, 2011 68.63 68.97 68.33 68.41 40,477 -0.34(-0.49%)
Mar 21, 2011 68.65 68.75 68.52 68.75 29,176 +1.45(+2.15%)
Mar 18, 2011 67.38 67.55 67.25 67.30 5,359 +0.66(+1.00%)
Mar 17, 2011 67.32 67.32 66.55 66.64 5,491 +0.29(+0.43%)
Mar 16, 2011 66.97 67.28 66.14 66.35 19,722 -0.84(-1.25%)
Mar 15, 2011 67.03 67.72 67.01 67.19 16,061 -0.60(-0.88%)
Mar 14, 2011 67.36 68.07 67.25 67.79 5,647 -0.63(-0.92%)
Mar 11, 2011 67.51 68.42 67.48 68.42 12,006 +0.52(+0.77%)
Mar 10, 2011 68.78 68.78 67.90 67.90 7,606 -1.79(-2.57%)
Mar 09, 2011 69.56 69.73 69.56 69.69 1,405 -0.21(-0.31%)
Mar 08, 2011 68.43 69.98 68.43 69.91 7,498 +1.28(+1.86%)
Mar 07, 2011 69.79 69.79 68.26 68.63 7,727 -0.52(-0.75%)
Mar 04, 2011 69.96 69.96 68.89 69.14 5,716 -0.77(-1.10%)
Mar 03, 2011 69.19 70.07 69.19 69.91 28,759 +1.35(+1.96%)
Mar 02, 2011 68.31 68.75 68.29 68.57 8,192 -0.06(-0.09%)
Mar 01, 2011 69.99 70.02 68.29 68.63 11,215 -1.02(-1.46%)
Feb 28, 2011 69.90 69.95 69.33 69.64 14,342 +0.33(+0.48%)
Feb 25, 2011 68.48 69.31 68.47 69.31 32,057 +1.04(+1.53%)
Feb 24, 2011 67.84 68.35 67.53 68.27 10,679 +0.25(+0.36%)
Feb 23, 2011 69.05 69.21 67.66 68.02 11,764 -1.07(-1.55%)
Feb 22, 2011 70.35 70.47 69.04 69.09 45,971 -1.74(-2.46%)
Feb 18, 2011 70.81 71.15 70.73 70.83 14,307 -0.10(-0.14%)
Feb 17, 2011 70.27 71.05 70.27 70.93 8,230 +0.53(+0.75%)
Feb 16, 2011 69.95 70.55 69.95 70.40 6,876 +0.75(+1.08%)
Feb 15, 2011 69.74 69.97 69.63 69.65 11,429 -0.17(-0.24%)
Feb 14, 2011 69.67 69.87 69.64 69.82 9,585 +0.26(+0.38%)
Feb 11, 2011 68.63 69.58 68.63 69.55 3,665 +0.81(+1.18%)
Feb 10, 2011 68.40 68.79 68.39 68.74 4,829 +0.02(+0.03%)
Feb 09, 2011 68.83 68.88 68.59 68.72 2,199 -0.29(-0.42%)
Feb 08, 2011 68.72 69.07 68.46 69.01 12,306 +0.28(+0.41%)
Feb 07, 2011 68.38 68.84 68.38 68.73 4,020 +0.68(+1.00%)
Feb 04, 2011 67.96 68.06 67.70 68.05 15,258 +0.02(+0.03%)
Feb 03, 2011 67.79 68.08 67.30 68.04 9,286 +0.18(+0.26%)
Feb 02, 2011 68.07 68.35 67.86 67.86 3,845 -0.28(-0.41%)
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.