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 26, 2021 159.77 160.38 156.76 159.60 11,600 -0.81(-0.51%)
Feb 25, 2021 164.95 165.00 160.41 160.41 8,538 -5.28(-3.19%)
Feb 24, 2021 162.44 165.72 162.44 165.70 71,685 +4.09(+2.53%)
Feb 23, 2021 160.09 161.90 156.92 161.61 4,249 +1.53(+0.95%)
Feb 22, 2021 157.36 161.45 157.36 160.09 6,776 +2.54(+1.61%)
Feb 19, 2021 154.89 157.55 154.89 157.55 3,700 +3.31(+2.15%)
Feb 18, 2021 155.22 155.33 153.76 154.24 2,260 -2.50(-1.59%)
Feb 17, 2021 156.74 156.96 155.56 156.74 3,367 -0.57(-0.36%)
Feb 16, 2021 157.26 157.62 156.83 157.31 8,375 +1.26(+0.81%)
Feb 12, 2021 154.83 156.06 154.83 156.04 2,800 +0.71(+0.46%)
Feb 11, 2021 156.54 156.54 154.82 155.33 1,879 -0.35(-0.22%)
Feb 10, 2021 156.15 156.25 154.93 155.68 3,625 +0.54(+0.35%)
Feb 09, 2021 154.72 155.59 154.21 155.14 10,362 -0.15(-0.10%)
Feb 08, 2021 153.70 155.29 153.70 155.29 2,984 +3.35(+2.21%)
Feb 05, 2021 151.90 152.22 151.69 151.94 1,700 +1.17(+0.78%)
Feb 04, 2021 149.19 150.99 149.19 150.76 3,812 +2.36(+1.59%)
Feb 03, 2021 146.64 148.54 146.58 148.40 3,765 +1.83(+1.25%)
Feb 02, 2021 146.82 146.82 145.88 146.57 1,489 +0.89(+0.61%)
Feb 01, 2021 144.67 145.69 143.63 145.69 2,633 +2.05(+1.43%)
Jan 29, 2021 146.81 146.81 143.47 143.63 4,500 -3.27(-2.22%)
Jan 28, 2021 146.92 147.75 146.48 146.90 6,054 +1.50(+1.03%)
Jan 27, 2021 146.31 147.09 144.98 145.40 8,292 -2.65(-1.79%)
Jan 26, 2021 150.09 150.41 148.05 148.05 2,745 -1.28(-0.85%)
Jan 25, 2021 149.51 150.74 147.51 149.32 3,226 -0.75(-0.50%)
Jan 22, 2021 148.50 150.07 147.92 150.07 17,200 +0.50(+0.33%)
Jan 21, 2021 150.96 150.96 149.42 149.57 14,227 -1.70(-1.12%)
Jan 20, 2021 151.06 151.63 150.53 151.27 3,855 +0.67(+0.44%)
Jan 19, 2021 151.31 151.31 150.40 150.60 7,665 +0.61(+0.41%)
Jan 15, 2021 149.68 150.63 149.34 149.99 6,200 -2.14(-1.41%)
Jan 14, 2021 150.57 153.04 150.57 152.13 8,037 +2.33(+1.55%)
Jan 13, 2021 151.45 151.45 149.53 149.80 4,542 -1.50(-0.99%)
Jan 12, 2021 150.26 151.30 150.26 151.30 3,095 +3.03(+2.04%)
Jan 11, 2021 145.12 148.27 145.12 148.27 6,504 +0.44(+0.30%)
Jan 08, 2021 148.53 149.06 146.41 147.83 4,700 -1.15(-0.77%)
Jan 07, 2021 149.09 149.57 148.48 148.98 5,216 +1.19(+0.81%)
Jan 06, 2021 140.92 148.95 140.92 147.79 8,685 +6.92(+4.91%)
Jan 05, 2021 137.77 141.92 137.77 140.87 5,018 +2.69(+1.94%)
Jan 04, 2021 139.53 139.53 137.10 138.19 16,568 -2.68(-1.91%)
Dec 31, 2020 140.87 140.87 140.87 3,168 -0.03(-0.02%)
Dec 30, 2020 139.33 141.49 139.33 140.90 3,168 +1.82(+1.31%)
Dec 29, 2020 141.12 141.12 138.73 139.08 3,335 -1.64(-1.16%)
Dec 28, 2020 141.49 141.77 140.72 140.72 3,931 +0.35(+0.25%)
Dec 24, 2020 141.40 141.40 139.77 140.36 1,600 -0.26(-0.19%)
Dec 23, 2020 140.07 140.81 140.07 140.63 3,327 +2.55(+1.84%)
Dec 22, 2020 139.12 139.12 137.83 138.08 5,689 -0.55(-0.40%)
Dec 21, 2020 136.52 138.78 136.18 138.63 9,175 -0.88(-0.63%)
Dec 18, 2020 140.91 140.91 139.06 139.51 6,400 -0.98(-0.70%)
Dec 17, 2020 140.18 140.49 139.92 140.49 4,388 +0.96(+0.69%)
Dec 16, 2020 140.76 140.76 139.19 139.53 3,853 -0.41(-0.30%)
Dec 15, 2020 137.44 139.94 137.44 139.94 4,168 +3.31(+2.42%)
Dec 14, 2020 139.95 139.95 136.64 136.64 10,541 -2.04(-1.47%)
Dec 11, 2020 139.12 139.12 137.81 138.68 4,900 -1.68(-1.20%)
Dec 10, 2020 138.30 140.36 138.30 140.36 4,682 +0.84(+0.60%)
Dec 09, 2020 140.24 140.72 138.68 139.53 5,104 +0.42(+0.30%)
Dec 08, 2020 138.62 139.26 138.62 139.10 6,734 +0.60(+0.44%)
Dec 07, 2020 139.40 139.40 138.18 138.50 11,663 -1.30(-0.93%)
Dec 04, 2020 139.01 139.80 139.01 139.80 1,900 +3.19(+2.34%)
Dec 03, 2020 136.33 137.62 136.26 136.61 84,167 +1.27(+0.94%)
Dec 02, 2020 134.04 135.47 133.39 135.34 3,694 +1.03(+0.77%)
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.