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 (%)
Nov 30, 2007 59.51 59.56 58.66 58.85 18,569 +0.56(+0.95%)
Nov 29, 2007 58.07 58.62 57.93 58.30 2,219 -0.37(-0.63%)
Nov 28, 2007 57.01 58.67 57.01 58.67 6,249 +1.91(+3.36%)
Nov 27, 2007 56.44 56.76 56.08 56.76 14,283 +0.94(+1.69%)
Nov 26, 2007 57.63 57.63 55.82 55.82 15,686 -2.09(-3.60%)
Nov 23, 2007 57.06 58.08 57.06 57.91 12,625 +1.34(+2.37%)
Nov 21, 2007 56.77 57.33 56.31 56.57 13,518 -0.75(-1.31%)
Nov 20, 2007 57.10 57.57 56.42 57.32 22,573 +0.13(+0.22%)
Nov 19, 2007 57.73 57.76 56.75 57.19 57,007 -1.23(-2.11%)
Nov 16, 2007 58.73 58.73 57.90 58.42 9,054 -0.30(-0.51%)
Nov 15, 2007 59.43 59.55 58.53 58.72 18,620 -1.07(-1.78%)
Nov 14, 2007 60.77 60.85 59.61 59.79 16,834 -0.59(-0.97%)
Nov 13, 2007 59.32 60.38 59.32 60.38 6,376 +1.91(+3.26%)
Nov 12, 2007 57.88 59.71 57.88 58.47 7,500 -0.19(-0.32%)
Nov 09, 2007 57.79 59.40 57.79 58.66 7,524 -0.49(-0.82%)
Nov 08, 2007 58.69 59.14 57.71 59.14 26,399 +1.28(+2.21%)
Nov 07, 2007 59.18 59.22 57.87 57.87 10,712 -2.09(-3.48%)
Nov 06, 2007 58.67 59.95 58.67 59.95 6,376 +0.60(+1.00%)
Nov 05, 2007 59.36 59.44 58.80 59.36 7,792 -0.20(-0.34%)
Nov 02, 2007 60.05 60.05 58.98 59.56 29,588 -0.27(-0.45%)
Nov 01, 2007 60.85 61.09 59.70 59.83 23,083 -2.74(-4.39%)
Oct 31, 2007 61.98 62.89 61.68 62.57 46,422 +0.82(+1.32%)
Oct 30, 2007 62.08 62.20 61.72 61.76 15,176 -0.40(-0.64%)
Oct 29, 2007 62.45 62.60 61.89 62.16 23,848 -0.01(-0.01%)
Oct 26, 2007 61.65 62.24 61.24 62.16 6,376 +1.14(+1.88%)
Oct 25, 2007 61.01 61.64 60.49 61.02 48,080 -0.31(-0.50%)
Oct 24, 2007 61.16 61.32 59.99 61.32 11,988 -0.07(-0.11%)
Oct 23, 2007 61.43 61.76 60.85 61.40 1,913 +0.56(+0.92%)
Oct 22, 2007 59.44 61.14 59.44 60.84 15,049 +0.56(+0.94%)
Oct 19, 2007 61.97 61.97 60.27 60.27 10,712 -1.70(-2.75%)
Oct 18, 2007 61.92 62.02 61.68 61.98 9,437 +0.05(+0.09%)
Oct 17, 2007 62.72 62.80 61.49 61.92 22,573 -0.51(-0.82%)
Oct 16, 2007 62.76 62.80 62.35 62.44 13,646 -0.48(-0.76%)
Oct 15, 2007 63.68 63.68 62.64 62.92 3,953 -1.13(-1.76%)
Oct 12, 2007 63.91 64.12 63.91 64.05 8,417 +0.22(+0.34%)
Oct 11, 2007 64.37 64.73 63.78 63.83 5,611 -0.44(-0.68%)
Oct 10, 2007 64.47 64.49 63.88 64.27 4,591 -0.27(-0.43%)
Oct 09, 2007 64.22 64.54 63.82 64.54 31,883 +0.41(+0.64%)
Oct 08, 2007 64.30 64.70 63.95 64.13 28,312 -0.44(-0.68%)
Oct 05, 2007 64.01 64.73 63.78 64.57 5,483 +1.20(+1.89%)
Oct 04, 2007 63.29 63.52 63.29 63.37 4,846 +0.16(+0.26%)
Oct 03, 2007 63.45 63.68 63.11 63.21 2,423 -0.64(-0.99%)
Oct 02, 2007 63.42 63.84 63.36 63.84 8,927 +0.67(+1.06%)
Oct 01, 2007 62.18 63.26 62.18 63.18 14,283 +1.36(+2.21%)
Sep 28, 2007 62.38 62.52 61.64 61.81 15,814 -0.54(-0.87%)
Sep 27, 2007 62.13 62.38 62.08 62.35 12,370 +0.42(+0.67%)
Sep 26, 2007 61.85 62.26 61.66 61.94 26,144 +0.24(+0.39%)
Sep 25, 2007 61.75 61.80 61.38 61.69 18,492 -0.31(-0.49%)
Sep 24, 2007 62.91 63.02 61.97 62.00 9,054 -0.92(-1.46%)
Sep 21, 2007 62.91 63.36 62.87 62.92 9,054 +0.05(+0.07%)
Sep 20, 2007 63.39 63.47 62.52 62.87 4,081 -0.81(-1.27%)
Sep 19, 2007 63.49 64.09 63.49 63.68 47,060 +1.03(+1.64%)
Sep 18, 2007 60.56 62.65 60.56 62.65 23,848 +2.56(+4.27%)
Sep 17, 2007 60.60 60.60 60.01 60.09 9,565 -0.49(-0.80%)
Sep 14, 2007 59.69 60.60 59.69 60.57 8,927 +0.27(+0.44%)
Sep 13, 2007 60.15 60.91 59.97 60.31 4,081 +0.24(+0.39%)
Sep 12, 2007 60.27 60.45 59.97 60.07 16,196 -0.20(-0.33%)
Sep 11, 2007 60.07 60.27 59.86 60.27 2,168 +0.56(+0.93%)
Sep 10, 2007 60.72 60.72 59.08 59.71 26,017 -0.60(-1.00%)
Sep 07, 2007 60.45 60.49 60.16 60.31 7,141 -1.06(-1.72%)
Sep 06, 2007 61.05 61.59 61.05 61.37 10,967 +0.01(+0.01%)
Sep 05, 2007 61.61 61.61 61.09 61.36 3,443 -1.17(-1.87%)
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.