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 (%)
Jan 31, 2013 81.60 82.25 81.50 82.14 13,293 +0.45(+0.55%)
Jan 30, 2013 82.21 82.21 81.61 81.69 11,698 -0.61(-0.74%)
Jan 29, 2013 82.24 82.30 82.01 82.30 11,408 +0.00(+0.00%)
Jan 28, 2013 82.48 82.58 81.71 82.30 30,069 +0.22(+0.26%)
Jan 25, 2013 81.94 82.08 81.59 82.08 42,668 +0.57(+0.70%)
Jan 24, 2013 81.69 82.00 81.29 81.51 35,359 +0.17(+0.21%)
Jan 23, 2013 81.73 81.73 81.30 81.33 16,968 -0.10(-0.13%)
Jan 22, 2013 80.65 81.44 80.65 81.44 12,866 +0.89(+1.11%)
Jan 18, 2013 80.29 80.56 80.11 80.55 8,909 +0.30(+0.37%)
Jan 17, 2013 79.88 80.38 79.88 80.25 16,087 +0.82(+1.03%)
Jan 16, 2013 79.42 79.54 79.18 79.43 10,967 -0.04(-0.05%)
Jan 15, 2013 78.78 79.59 78.69 79.47 8,703 +0.44(+0.56%)
Jan 14, 2013 79.04 79.09 78.98 79.03 6,139 -0.04(-0.05%)
Jan 11, 2013 79.11 79.11 78.72 79.07 13,654 +0.02(+0.03%)
Jan 10, 2013 79.12 79.15 78.76 79.05 18,760 +0.27(+0.35%)
Jan 09, 2013 78.84 78.97 78.75 78.78 6,932 +0.03(+0.04%)
Jan 08, 2013 79.18 79.18 78.59 78.74 13,673 -0.36(-0.46%)
Jan 07, 2013 79.45 79.45 78.99 79.10 49,344 -0.40(-0.50%)
Jan 04, 2013 78.98 79.64 78.87 79.50 22,110 +0.77(+0.97%)
Jan 03, 2013 78.51 79.21 78.51 78.73 33,016 +0.32(+0.40%)
Jan 02, 2013 78.11 78.44 77.91 78.42 19,401 +1.92(+2.51%)
Dec 31, 2012 75.13 76.50 74.93 76.50 33,068 +1.46(+1.94%)
Dec 28, 2012 75.30 75.68 75.03 75.04 20,605 -0.58(-0.77%)
Dec 27, 2012 75.53 75.90 74.80 75.62 89,363 -0.21(-0.28%)
Dec 26, 2012 76.57 76.57 75.80 75.83 19,299 -0.42(-0.55%)
Dec 24, 2012 76.87 76.87 76.20 76.25 12,864 -0.34(-0.44%)
Dec 21, 2012 76.14 76.74 76.14 76.59 25,047 -0.68(-0.89%)
Dec 20, 2012 76.98 77.30 76.72 77.27 27,251 +0.43(+0.56%)
Dec 19, 2012 76.95 77.76 76.70 76.84 16,401 +0.15(+0.19%)
Dec 18, 2012 75.87 76.74 75.87 76.70 44,868 +1.09(+1.44%)
Dec 17, 2012 75.26 75.61 75.19 75.61 13,956 +0.84(+1.13%)
Dec 14, 2012 74.80 75.11 74.64 74.77 8,518 -0.17(-0.22%)
Dec 13, 2012 75.65 75.65 74.71 74.94 12,829 -0.45(-0.60%)
Dec 12, 2012 76.25 76.25 75.39 75.39 7,697 -0.30(-0.40%)
Dec 11, 2012 76.78 76.78 75.55 75.69 15,426 +0.47(+0.62%)
Dec 10, 2012 75.18 75.22 74.80 75.22 8,133 +0.47(+0.63%)
Dec 07, 2012 74.91 74.93 74.55 74.75 99,877 +0.15(+0.20%)
Dec 06, 2012 74.42 74.60 74.28 74.60 12,214 +0.19(+0.26%)
Dec 05, 2012 74.56 74.60 73.74 74.41 14,766 +0.20(+0.27%)
Dec 04, 2012 74.16 74.32 73.75 74.21 18,474 +0.03(+0.05%)
Nov 30, 2012 74.24 74.33 73.99 74.18 22,488 -0.02(-0.02%)
Nov 29, 2012 74.07 74.37 73.86 74.19 37,114 +0.66(+0.90%)
Nov 28, 2012 72.64 73.54 72.34 73.53 47,733 +0.45(+0.62%)
Nov 27, 2012 73.11 73.53 73.02 73.08 109,224 -0.09(-0.13%)
Nov 26, 2012 72.96 73.17 72.79 73.17 73,883 +0.18(+0.25%)
Nov 23, 2012 72.52 73.02 72.52 72.99 4,925 +0.80(+1.11%)
Nov 21, 2012 71.97 72.19 71.89 72.19 13,764 +0.33(+0.46%)
Nov 20, 2012 71.72 71.93 71.38 71.86 21,366 +0.07(+0.09%)
Nov 19, 2012 71.20 71.79 71.17 71.79 21,092 +1.39(+1.97%)
Nov 16, 2012 69.81 70.42 69.32 70.40 30,312 +0.66(+0.95%)
Nov 15, 2012 69.75 70.18 69.49 69.74 13,551 -0.18(-0.25%)
Nov 14, 2012 71.39 71.41 69.83 69.92 13,338 -1.39(-1.94%)
Nov 13, 2012 71.33 71.98 70.28 71.31 44,763 -0.55(-0.76%)
Nov 12, 2012 72.36 72.36 71.75 71.85 17,419 -0.19(-0.27%)
Nov 09, 2012 71.79 72.57 71.73 72.05 15,953 +0.05(+0.07%)
Nov 08, 2012 72.85 73.09 72.00 72.00 11,427 -0.88(-1.20%)
Nov 07, 2012 73.95 73.95 72.58 72.87 49,566 -1.84(-2.47%)
Nov 06, 2012 74.24 74.84 74.22 74.72 11,145 +0.79(+1.07%)
Nov 05, 2012 73.77 74.06 73.77 73.93 5,919 +0.12(+0.16%)
Nov 02, 2012 75.07 75.07 73.81 73.81 8,876 -0.98(-1.31%)
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.