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, 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%)
Nov 01, 2012 73.80 74.80 73.80 74.79 7,232 +1.10(+1.50%)
Oct 31, 2012 73.22 73.70 72.84 73.68 47,062 +0.43(+0.59%)
Oct 26, 2012 73.70 73.25 73.25 73.25 8,985 -0.31(-0.42%)
Oct 25, 2012 73.95 74.07 73.19 73.56 8,039 +0.21(+0.28%)
Oct 24, 2012 73.88 73.97 73.34 73.36 4,285 -0.07(-0.09%)
Oct 23, 2012 73.36 73.49 72.89 73.43 5,347 -0.65(-0.88%)
Oct 19, 2012 75.53 75.53 70.88 74.08 11,076 -1.19(-1.57%)
Oct 18, 2012 75.36 75.53 75.19 75.26 9,497 +0.13(+0.18%)
Oct 17, 2012 74.53 75.28 74.49 75.13 9,367 +0.67(+0.89%)
Oct 16, 2012 74.11 74.46 74.08 74.46 37,696 +0.67(+0.90%)
Oct 15, 2012 73.53 73.80 73.03 73.79 11,907 +0.41(+0.56%)
Oct 12, 2012 74.13 74.20 73.26 73.38 13,449 -0.83(-1.11%)
Oct 11, 2012 73.98 74.47 73.98 74.21 23,360 +0.65(+0.89%)
Oct 10, 2012 73.91 74.01 73.43 73.56 5,446 -0.35(-0.47%)
Oct 09, 2012 74.70 74.70 73.91 73.91 8,293 -0.78(-1.04%)
Oct 08, 2012 74.54 74.88 74.54 74.69 57,279 -0.23(-0.30%)
Oct 05, 2012 75.20 75.56 74.87 74.91 20,664 +0.20(+0.27%)
Oct 04, 2012 74.13 74.76 74.13 74.71 4,007 +0.68(+0.91%)
Oct 03, 2012 74.26 74.29 73.88 74.03 4,918 +0.08(+0.11%)
Oct 02, 2012 73.93 74.02 73.68 73.95 5,529 +0.14(+0.19%)
Oct 01, 2012 73.95 74.33 73.58 73.81 10,190 +0.25(+0.34%)
Sep 28, 2012 73.70 73.86 73.40 73.56 9,964 -0.53(-0.72%)
Sep 27, 2012 73.76 74.18 73.52 74.09 6,264 +0.69(+0.93%)
Sep 26, 2012 73.83 73.83 73.25 73.41 8,629 -0.36(-0.49%)
Sep 25, 2012 75.40 75.40 73.75 73.77 34,779 -1.18(-1.57%)
Sep 24, 2012 74.94 75.38 74.83 74.95 6,286 -0.24(-0.32%)
Sep 21, 2012 75.88 75.92 75.19 75.19 67,062 -0.07(-0.09%)
Sep 20, 2012 75.05 75.37 74.77 75.25 10,474 -0.39(-0.52%)
Sep 19, 2012 75.49 75.76 75.49 75.64 5,696 +0.17(+0.23%)
Sep 18, 2012 75.54 75.54 75.32 75.47 3,780 -0.33(-0.44%)
Sep 17, 2012 76.31 76.32 75.69 75.80 7,593 -0.75(-0.99%)
Sep 14, 2012 76.06 76.83 76.03 76.55 24,564 +0.87(+1.15%)
Sep 13, 2012 74.62 75.94 74.51 75.68 8,200 +0.90(+1.20%)
Sep 12, 2012 74.80 74.85 74.34 74.79 5,964 +0.30(+0.40%)
Sep 11, 2012 74.17 74.73 74.17 74.49 7,018 +0.31(+0.41%)
Sep 10, 2012 74.25 74.55 74.10 74.18 6,821 -0.12(-0.17%)
Sep 07, 2012 73.69 74.39 73.69 74.31 5,552 +0.76(+1.04%)
Sep 06, 2012 72.89 73.69 72.75 73.54 7,860 +1.47(+2.04%)
Sep 05, 2012 72.09 72.26 71.91 72.08 6,842 +0.00(+0.00%)
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.