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 (%)
Feb 28, 2005 52.85 52.90 52.26 52.61 8,417 -0.21(-0.40%)
Feb 25, 2005 52.13 52.82 52.13 52.82 7,652 +0.79(+1.52%)
Feb 24, 2005 51.62 52.03 51.47 52.03 3,443 +0.38(+0.74%)
Feb 23, 2005 51.67 51.77 51.45 51.65 9,054 +0.30(+0.58%)
Feb 22, 2005 51.90 52.32 51.35 51.35 4,463 -1.11(-2.11%)
Feb 18, 2005 52.68 52.68 52.28 52.46 13,008 -0.38(-0.73%)
Feb 17, 2005 53.31 53.31 52.82 52.84 4,718 -0.36(-0.68%)
Feb 16, 2005 52.74 53.36 52.74 53.20 19,512 +0.20(+0.37%)
Feb 15, 2005 53.01 53.24 52.83 53.01 25,634 +0.12(+0.22%)
Feb 14, 2005 52.96 52.97 52.74 52.89 10,585 +0.08(+0.15%)
Feb 11, 2005 52.01 52.91 52.01 52.81 17,854 +0.48(+0.91%)
Feb 10, 2005 52.28 52.39 51.99 52.33 14,411 +0.09(+0.18%)
Feb 09, 2005 52.73 52.73 52.24 52.24 5,483 -0.79(-1.49%)
Feb 08, 2005 53.08 53.08 52.84 53.03 5,356 +0.10(+0.19%)
Feb 07, 2005 53.12 53.22 52.82 52.93 16,707 -0.07(-0.13%)
Feb 04, 2005 52.53 53.00 52.53 53.00 22,701 +0.63(+1.20%)
Feb 03, 2005 52.36 52.43 52.18 52.37 9,310 -0.12(-0.22%)
Feb 02, 2005 52.18 52.49 52.13 52.49 6,249 +0.34(+0.65%)
Feb 01, 2005 51.91 52.21 51.84 52.15 11,988 +0.39(+0.76%)
Jan 31, 2005 51.55 51.85 51.39 51.76 16,196 +0.78(+1.52%)
Jan 28, 2005 51.24 51.24 50.76 50.98 20,277 -0.21(-0.41%)
Jan 27, 2005 51.06 51.51 51.05 51.19 12,498 +0.18(+0.35%)
Jan 26, 2005 50.61 51.04 50.60 51.01 9,310 +0.43(+0.85%)
Jan 25, 2005 50.90 51.07 50.50 50.58 12,625 +0.17(+0.34%)
Jan 24, 2005 50.97 50.97 50.41 50.41 15,814 -0.38(-0.74%)
Jan 21, 2005 50.99 51.27 50.78 50.79 8,799 -0.40(-0.78%)
Jan 20, 2005 51.19 51.31 50.84 51.19 21,935 -0.39(-0.76%)
Jan 19, 2005 51.75 51.92 51.58 51.58 13,136 -0.34(-0.66%)
Jan 18, 2005 51.12 51.96 51.12 51.92 14,794 +0.67(+1.32%)
Jan 14, 2005 50.98 51.27 50.98 51.25 7,907 +0.50(+0.99%)
Jan 13, 2005 50.89 50.97 50.58 50.75 3,570 -0.02(-0.03%)
Jan 12, 2005 50.73 50.79 50.21 50.76 63,002 -0.15(-0.29%)
Jan 11, 2005 50.58 51.01 50.58 50.91 5,994 -0.27(-0.54%)
Jan 10, 2005 50.97 51.58 50.97 51.19 20,660 +0.30(+0.59%)
Jan 07, 2005 51.47 51.47 50.89 50.89 18,364 -0.51(-0.99%)
Jan 06, 2005 51.50 51.70 51.17 51.40 22,191 +0.20(+0.40%)
Jan 05, 2005 51.99 52.14 51.19 51.19 29,588 -1.08(-2.07%)
Jan 04, 2005 53.40 53.40 52.28 52.28 9,565 -0.85(-1.61%)
Jan 03, 2005 54.32 54.32 53.12 53.13 10,075 -0.94(-1.74%)
Dec 31, 2004 53.95 54.24 53.93 54.07 1,530 +0.05(+0.10%)
Dec 30, 2004 54.14 54.14 54.00 54.02 9,310 -0.09(-0.17%)
Dec 29, 2004 54.02 54.11 53.94 54.11 1,913 +0.02(+0.03%)
Dec 28, 2004 53.74 54.10 53.74 54.10 9,310 +0.67(+1.25%)
Dec 27, 2004 54.02 54.02 53.33 53.43 6,376 -0.77(-1.42%)
Dec 23, 2004 54.20 54.31 54.18 54.20 9,182 -0.02(-0.03%)
Dec 22, 2004 54.03 54.23 54.03 54.21 42,851 +0.24(+0.44%)
Dec 21, 2004 53.66 53.98 53.45 53.98 69,123 +0.69(+1.30%)
Dec 20, 2004 53.61 53.80 53.15 53.29 9,565 -0.19(-0.35%)
Dec 17, 2004 53.44 53.55 53.17 53.48 10,457 -0.01(-0.01%)
Dec 16, 2004 53.91 53.91 53.32 53.48 8,927 -0.39(-0.73%)
Dec 15, 2004 53.74 53.88 53.51 53.88 4,718 +0.45(+0.84%)
Dec 14, 2004 53.20 53.43 53.12 53.43 4,081 +0.34(+0.64%)
Dec 13, 2004 52.81 53.09 52.69 53.09 3,826 +0.42(+0.80%)
Dec 10, 2004 52.38 52.83 52.33 52.67 2,678 +0.27(+0.51%)
Dec 09, 2004 52.34 52.46 51.97 52.40 17,727 -0.14(-0.27%)
Dec 08, 2004 52.28 52.56 52.28 52.54 6,504 +0.38(+0.74%)
Dec 07, 2004 53.04 53.04 52.15 52.16 17,217 -1.00(-1.89%)
Dec 06, 2004 53.06 53.29 53.00 53.16 7,141 -0.14(-0.26%)
Dec 03, 2004 53.12 53.40 53.12 53.30 13,008 +0.05(+0.09%)
Dec 02, 2004 53.66 53.66 53.19 53.26 7,269 -0.47(-0.88%)
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.