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 (%)
Oct 31, 2017 137.46 137.63 137.28 137.59 9,946 +0.34(+0.25%)
Oct 30, 2017 138.19 138.27 136.81 137.25 17,819 -1.12(-0.81%)
Oct 27, 2017 137.99 138.48 137.16 138.37 7,983 +0.34(+0.24%)
Oct 26, 2017 137.87 138.10 137.55 138.03 6,793 +0.57(+0.42%)
Oct 25, 2017 138.20 138.20 136.46 137.45 15,583 -0.90(-0.65%)
Oct 24, 2017 138.32 138.80 138.32 138.36 4,867 +0.27(+0.20%)
Oct 23, 2017 139.39 139.39 138.08 138.08 15,155 -1.09(-0.78%)
Oct 20, 2017 139.40 139.40 139.17 139.17 7,130 +0.48(+0.35%)
Oct 19, 2017 138.03 138.69 137.81 138.69 3,214 -0.09(-0.07%)
Oct 18, 2017 138.64 139.03 138.52 138.79 18,921 +0.53(+0.38%)
Oct 17, 2017 138.75 138.93 138.07 138.26 26,325 -0.45(-0.33%)
Oct 16, 2017 139.06 139.50 138.63 138.71 5,480 -0.19(-0.14%)
Oct 13, 2017 139.24 139.59 138.90 138.90 6,630 +0.23(+0.16%)
Oct 12, 2017 138.71 138.85 138.60 138.68 4,629 -0.38(-0.27%)
Oct 11, 2017 139.12 139.14 138.72 139.05 6,139 +0.02(+0.01%)
Oct 10, 2017 139.18 139.32 138.74 139.03 7,628 +0.62(+0.45%)
Oct 09, 2017 139.22 139.24 138.29 138.41 23,799 -0.37(-0.26%)
Oct 06, 2017 139.16 139.19 138.69 138.78 6,931 -0.69(-0.50%)
Oct 05, 2017 139.30 139.85 138.96 139.47 73,992 +0.51(+0.36%)
Oct 04, 2017 139.36 139.53 138.76 138.97 52,198 -0.34(-0.24%)
Oct 03, 2017 139.18 139.31 138.63 139.31 41,443 +0.20(+0.14%)
Oct 02, 2017 137.88 139.11 137.88 139.11 7,194 +1.30(+0.94%)
Sep 29, 2017 137.96 138.18 137.74 137.81 12,560 -0.03(-0.02%)
Sep 28, 2017 137.86 137.86 136.71 137.84 9,972 +0.40(+0.29%)
Sep 27, 2017 136.46 137.44 135.72 137.44 20,633 +1.47(+1.08%)
Sep 26, 2017 135.45 136.25 135.45 135.96 15,557 +0.53(+0.39%)
Sep 25, 2017 135.50 135.50 134.84 135.43 5,737 +0.76(+0.57%)
Sep 22, 2017 133.73 134.78 133.73 134.67 20,800 +0.44(+0.32%)
Sep 21, 2017 134.35 134.39 134.16 134.23 3,723 -0.24(-0.18%)
Sep 20, 2017 133.68 134.51 133.68 134.47 2,927 +0.71(+0.53%)
Sep 19, 2017 133.97 133.97 133.56 133.76 3,910 +0.17(+0.13%)
Sep 18, 2017 133.75 133.75 133.45 133.59 5,895 +0.73(+0.55%)
Sep 15, 2017 132.24 132.86 132.24 132.86 16,071 +0.51(+0.38%)
Sep 14, 2017 132.49 132.69 132.27 132.35 2,348 -0.39(-0.30%)
Sep 13, 2017 132.55 132.88 132.55 132.75 3,055 +0.54(+0.41%)
Sep 12, 2017 131.57 132.38 131.57 132.21 3,753 +1.16(+0.89%)
Sep 11, 2017 130.01 131.18 130.01 131.05 7,455 +1.81(+1.40%)
Sep 08, 2017 128.54 129.31 128.54 129.24 6,493 +0.38(+0.29%)
Sep 07, 2017 129.10 129.10 128.71 128.86 2,598 -0.91(-0.70%)
Sep 06, 2017 129.75 129.78 129.36 129.78 3,339 +0.72(+0.56%)
Sep 05, 2017 131.15 131.26 128.88 129.05 3,824 -1.97(-1.50%)
Sep 01, 2017 130.46 131.05 130.46 131.02 4,231 +0.82(+0.63%)
Aug 31, 2017 129.82 130.20 129.82 130.20 2,024 +1.17(+0.91%)
Aug 30, 2017 128.19 129.06 128.19 129.03 6,024 +0.47(+0.37%)
Aug 29, 2017 127.55 128.57 127.55 128.56 8,352 +0.28(+0.22%)
Aug 28, 2017 128.85 129.02 128.05 128.28 3,128 -0.35(-0.27%)
Aug 25, 2017 128.26 128.87 128.26 128.62 4,102 +0.90(+0.71%)
Aug 24, 2017 127.82 128.04 127.70 127.72 8,837 +0.10(+0.08%)
Aug 23, 2017 127.12 127.91 127.12 127.62 6,699 +0.06(+0.04%)
Aug 22, 2017 127.16 127.56 127.09 127.56 4,271 +1.27(+1.01%)
Aug 21, 2017 126.58 126.67 126.23 126.29 14,469 -0.55(-0.43%)
Aug 18, 2017 126.49 127.21 126.02 126.84 5,162 -0.22(-0.17%)
Aug 17, 2017 128.41 128.93 127.06 127.06 5,582 -1.85(-1.44%)
Aug 16, 2017 129.74 129.74 128.91 128.91 10,032 -0.24(-0.18%)
Aug 15, 2017 129.44 129.47 129.11 129.15 4,462 -0.84(-0.65%)
Aug 14, 2017 129.13 130.08 129.13 129.99 9,015 +1.46(+1.14%)
Aug 11, 2017 128.36 128.66 128.13 128.53 19,442 -0.45(-0.35%)
Aug 10, 2017 130.25 130.25 128.98 128.98 5,141 -1.87(-1.43%)
Aug 09, 2017 131.35 131.35 130.57 130.85 3,773 -1.35(-1.02%)
Aug 08, 2017 132.00 133.21 131.69 132.20 6,382 -0.29(-0.22%)
Aug 07, 2017 131.98 132.67 131.98 132.49 2,076 +0.24(+0.18%)
Aug 04, 2017 131.95 132.52 131.95 132.26 2,326 +0.75(+0.57%)
Aug 03, 2017 132.07 132.12 131.37 131.50 5,144 -0.80(-0.61%)
Aug 02, 2017 133.32 133.32 131.86 132.31 5,778 -0.95(-0.71%)
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.