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 (%)
Dec 30, 2005 55.20 55.48 55.15 55.32 5,611 -0.44(-0.79%)
Dec 29, 2005 55.98 56.10 55.73 55.76 15,049 -0.17(-0.31%)
Dec 28, 2005 55.88 55.98 55.75 55.93 5,483 +0.21(+0.38%)
Dec 27, 2005 56.57 56.60 55.66 55.72 2,423 -0.67(-1.18%)
Dec 23, 2005 56.46 56.46 56.29 56.38 4,718 -0.19(-0.33%)
Dec 22, 2005 56.57 56.57 56.29 56.57 9,692 +0.41(+0.73%)
Dec 21, 2005 56.17 56.39 56.02 56.17 27,802 +0.42(+0.76%)
Dec 20, 2005 55.87 56.17 55.70 55.74 7,907 -0.05(-0.10%)
Dec 19, 2005 56.39 56.39 55.77 55.80 11,860 -0.84(-1.48%)
Dec 16, 2005 56.66 56.99 56.53 56.64 91,952 +0.06(+0.11%)
Dec 15, 2005 57.02 57.02 56.42 56.57 25,251 -0.32(-0.57%)
Dec 14, 2005 57.04 57.18 56.75 56.89 3,443 +0.13(+0.23%)
Dec 13, 2005 56.61 56.91 56.57 56.76 7,397 +0.18(+0.32%)
Dec 12, 2005 56.89 56.89 56.39 56.58 6,759 -0.05(-0.08%)
Dec 09, 2005 56.50 56.74 56.32 56.63 12,625 +0.21(+0.38%)
Dec 08, 2005 56.14 56.71 56.02 56.42 11,988 +0.34(+0.62%)
Dec 07, 2005 56.18 56.50 56.01 56.07 6,121 -0.45(-0.79%)
Dec 06, 2005 56.69 56.84 56.49 56.52 2,933 +0.25(+0.45%)
Dec 05, 2005 56.47 56.47 56.09 56.27 57,007 -0.34(-0.60%)
Dec 02, 2005 56.61 56.68 56.34 56.60 2,678 -0.24(-0.41%)
Dec 01, 2005 56.09 56.84 56.09 56.84 8,544 +1.12(+2.01%)
Nov 30, 2005 55.83 56.09 55.70 55.72 28,567 +0.04(+0.07%)
Nov 29, 2005 55.83 55.98 55.64 55.68 16,707 +0.32(+0.58%)
Nov 28, 2005 56.18 56.18 55.36 55.36 14,411 -0.82(-1.45%)
Nov 25, 2005 56.00 56.17 56.00 56.17 2,678 +0.03(+0.06%)
Nov 23, 2005 55.97 56.42 55.97 56.14 5,101 +0.03(+0.06%)
Nov 22, 2005 55.73 56.11 55.58 56.11 10,075 +0.20(+0.35%)
Nov 21, 2005 55.44 55.96 55.20 55.91 6,249 +0.60(+1.08%)
Nov 18, 2005 55.28 55.44 55.19 55.32 8,034 +0.13(+0.24%)
Nov 17, 2005 54.61 55.19 54.53 55.19 10,202 +0.96(+1.78%)
Nov 16, 2005 54.52 54.52 53.93 54.22 9,310 -0.02(-0.04%)
Nov 15, 2005 54.97 54.97 54.20 54.24 17,727 -0.73(-1.33%)
Nov 14, 2005 55.32 55.32 54.65 54.97 9,692 -0.18(-0.33%)
Nov 11, 2005 54.98 55.28 54.92 55.15 6,504 +0.27(+0.49%)
Nov 10, 2005 54.15 54.93 53.69 54.89 2,678 +0.48(+0.88%)
Nov 09, 2005 54.18 54.71 54.18 54.41 19,385 +0.42(+0.78%)
Nov 08, 2005 54.03 54.13 53.85 53.99 8,544 -0.60(-1.11%)
Nov 07, 2005 54.59 54.60 54.06 54.59 5,739 +0.38(+0.71%)
Nov 04, 2005 54.42 54.42 53.92 54.20 2,040 -0.13(-0.23%)
Nov 03, 2005 54.76 54.76 54.26 54.33 6,121 +0.16(+0.30%)
Nov 02, 2005 53.62 54.21 53.62 54.17 4,973 +0.78(+1.45%)
Nov 01, 2005 53.30 53.62 53.09 53.39 7,524 -0.15(-0.28%)
Oct 31, 2005 53.50 53.84 53.46 53.54 14,411 +0.75(+1.43%)
Oct 28, 2005 52.28 52.82 51.95 52.79 7,779 +0.98(+1.89%)
Oct 27, 2005 52.40 52.40 51.80 51.81 13,263 -0.85(-1.62%)
Oct 26, 2005 53.26 53.37 52.66 52.66 6,249 -0.19(-0.36%)
Oct 25, 2005 53.31 53.53 52.79 52.85 4,081 -0.42(-0.78%)
Oct 24, 2005 52.69 53.26 52.69 53.26 3,698 +0.85(+1.62%)
Oct 21, 2005 52.07 52.56 52.04 52.42 4,591 +0.78(+1.52%)
Oct 20, 2005 52.79 52.79 51.63 51.63 6,759 -0.88(-1.67%)
Oct 19, 2005 51.44 52.51 51.18 52.51 14,156 +0.63(+1.21%)
Oct 18, 2005 52.24 52.39 51.70 51.88 9,565 -0.58(-1.11%)
Oct 17, 2005 52.32 52.46 51.95 52.46 9,947 +0.25(+0.48%)
Oct 14, 2005 51.85 52.21 51.32 52.21 5,994 +0.70(+1.35%)
Oct 13, 2005 51.37 51.56 50.87 51.52 11,350 +0.02(+0.03%)
Oct 12, 2005 51.86 52.00 51.03 51.50 9,692 -0.53(-1.02%)
Oct 11, 2005 53.01 53.01 52.03 52.03 9,054 -0.60(-1.15%)
Oct 10, 2005 53.35 53.35 52.55 52.64 14,921 -0.64(-1.19%)
Oct 07, 2005 53.19 53.27 52.97 53.27 5,739 +0.31(+0.59%)
Oct 06, 2005 53.20 53.55 52.75 52.96 84,810 -0.31(-0.57%)
Oct 05, 2005 54.68 54.78 53.26 53.26 49,228 -1.62(-2.96%)
Oct 04, 2005 55.82 55.82 54.89 54.89 2,040 -0.76(-1.37%)
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.