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, 2007 65.12 65.64 64.54 65.28 11,478 +0.10(+0.16%)
Feb 27, 2007 66.46 66.73 64.90 65.18 13,901 -2.28(-3.38%)
Feb 26, 2007 67.94 68.02 67.17 67.46 6,504 -0.39(-0.57%)
Feb 23, 2007 68.02 68.06 67.51 67.85 9,182 -0.04(-0.06%)
Feb 22, 2007 68.14 68.14 67.75 67.89 2,805 -0.08(-0.12%)
Feb 21, 2007 67.90 67.98 67.68 67.97 4,336 +0.15(+0.21%)
Feb 20, 2007 67.36 67.82 67.25 67.82 1,785 +0.31(+0.46%)
Feb 16, 2007 67.37 67.51 66.88 67.51 15,941 +0.04(+0.06%)
Feb 15, 2007 67.24 67.60 67.16 67.47 2,168 +0.27(+0.41%)
Feb 14, 2007 67.21 67.48 67.20 67.20 6,121 +0.27(+0.41%)
Feb 13, 2007 66.82 67.05 66.82 66.92 1,785 +0.53(+0.79%)
Feb 12, 2007 66.70 66.70 66.33 66.40 4,375 -0.21(-0.32%)
Feb 09, 2007 67.29 67.43 66.34 66.61 6,631 -0.66(-0.98%)
Feb 08, 2007 67.25 67.27 67.03 67.27 37,495 -0.16(-0.24%)
Feb 07, 2007 67.12 67.43 67.01 67.43 5,101 +0.47(+0.70%)
Feb 06, 2007 66.77 66.96 66.59 66.96 6,376 +0.45(+0.67%)
Feb 05, 2007 66.77 66.77 66.52 66.52 8,417 -0.24(-0.36%)
Feb 02, 2007 66.61 66.76 66.48 66.76 3,315 +0.31(+0.46%)
Feb 01, 2007 66.31 66.45 66.20 66.45 2,040 +0.63(+0.95%)
Jan 31, 2007 65.49 66.13 65.43 65.83 34,306 +0.09(+0.14%)
Jan 30, 2007 65.32 65.73 65.32 65.73 22,701 +0.39(+0.60%)
Jan 29, 2007 64.92 65.58 64.92 65.34 7,524 +0.47(+0.73%)
Jan 26, 2007 64.77 64.90 64.22 64.87 63,002 +0.36(+0.56%)
Jan 25, 2007 65.39 65.39 64.36 64.51 9,437 -0.82(-1.25%)
Jan 24, 2007 64.81 65.40 64.81 65.32 22,446 +0.55(+0.85%)
Jan 23, 2007 64.26 65.08 64.26 64.77 32,776 +0.46(+0.72%)
Jan 22, 2007 64.78 64.78 64.17 64.31 15,941 -0.40(-0.62%)
Jan 19, 2007 64.12 64.79 64.10 64.71 16,707 +0.50(+0.78%)
Jan 18, 2007 64.67 64.68 64.10 64.21 19,895 -0.45(-0.69%)
Jan 17, 2007 64.72 65.03 64.60 64.66 26,654 -0.18(-0.28%)
Jan 16, 2007 65.47 65.53 64.72 64.84 24,996 -0.23(-0.35%)
Jan 12, 2007 64.81 65.07 64.78 65.06 26,782 +0.35(+0.55%)
Jan 11, 2007 64.12 64.92 64.12 64.71 22,063 +0.84(+1.31%)
Jan 10, 2007 63.67 63.90 63.61 63.87 13,646 -0.05(-0.09%)
Jan 09, 2007 63.88 63.97 63.21 63.93 19,895 +0.08(+0.12%)
Jan 08, 2007 63.54 63.92 63.40 63.85 16,707 +0.08(+0.12%)
Jan 05, 2007 64.60 64.60 63.77 63.77 8,672 -1.25(-1.93%)
Jan 04, 2007 64.60 65.07 64.54 65.03 6,504 +0.03(+0.05%)
Jan 03, 2007 65.21 65.56 64.37 64.99 38,132 +0.21(+0.33%)
Dec 29, 2006 65.46 65.53 64.78 64.78 8,544 -0.71(-1.09%)
Dec 28, 2006 65.67 65.68 65.47 65.50 4,718 -0.24(-0.36%)
Dec 27, 2006 65.14 65.73 65.14 65.73 49,865 +0.76(+1.17%)
Dec 26, 2006 64.22 64.99 64.22 64.97 15,686 +0.81(+1.26%)
Dec 22, 2006 64.18 64.24 64.06 64.16 4,463 -0.09(-0.13%)
Dec 21, 2006 64.59 64.79 64.16 64.25 5,101 -0.67(-1.04%)
Dec 20, 2006 64.76 65.27 64.76 64.92 12,115 +0.20(+0.32%)
Dec 19, 2006 64.37 64.72 64.23 64.72 12,625 +0.02(+0.02%)
Dec 18, 2006 65.59 65.59 64.65 64.70 7,141 -0.82(-1.24%)
Dec 15, 2006 65.76 65.85 65.47 65.52 7,141 -0.17(-0.26%)
Dec 14, 2006 65.14 65.77 65.14 65.69 4,973 +0.52(+0.79%)
Dec 13, 2006 65.07 65.17 64.98 65.17 4,591 +0.17(+0.26%)
Dec 12, 2006 65.08 65.28 64.69 65.01 4,336 -0.17(-0.26%)
Dec 11, 2006 65.10 65.24 65.00 65.17 4,081 +0.04(+0.06%)
Dec 08, 2006 65.12 65.14 64.91 65.14 1,275 +0.13(+0.21%)
Dec 07, 2006 65.39 65.51 64.98 65.00 4,846 -0.45(-0.68%)
Dec 06, 2006 65.38 65.61 65.32 65.45 4,208 -0.19(-0.29%)
Dec 05, 2006 65.53 65.72 65.45 65.64 72,949 +0.20(+0.30%)
Dec 04, 2006 64.74 65.46 64.74 65.44 4,846 +1.10(+1.71%)
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.