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, 2013 83.21 83.87 83.12 83.40 41,373 -0.04(-0.04%)
Feb 27, 2013 82.30 83.51 82.27 83.44 6,642 +0.98(+1.19%)
Feb 26, 2013 82.17 82.48 81.59 82.46 14,367 +0.58(+0.71%)
Feb 25, 2013 84.04 84.15 81.83 81.88 85,159 -1.69(-2.02%)
Feb 22, 2013 83.41 83.65 83.26 83.56 13,251 +0.51(+0.62%)
Feb 21, 2013 83.44 83.44 82.46 83.05 19,199 -0.58(-0.69%)
Feb 20, 2013 85.45 85.49 83.59 83.63 23,985 -1.72(-2.02%)
Feb 19, 2013 84.89 85.35 84.75 85.35 31,817 +0.73(+0.86%)
Feb 15, 2013 85.13 85.13 84.45 84.62 31,851 -0.08(-0.09%)
Feb 14, 2013 84.16 84.80 84.16 84.70 29,471 +0.38(+0.45%)
Feb 13, 2013 84.19 84.46 84.09 84.32 500,186 +0.47(+0.56%)
Feb 12, 2013 83.45 84.01 83.45 83.85 6,821 +0.47(+0.57%)
Feb 11, 2013 83.60 83.60 83.19 83.38 25,265 -0.18(-0.21%)
Feb 08, 2013 83.18 83.60 83.18 83.55 11,064 +0.56(+0.68%)
Feb 07, 2013 83.15 83.22 82.57 82.99 9,407 -0.01(-0.01%)
Feb 06, 2013 82.21 83.01 82.09 83.00 26,114 +1.31(+1.61%)
Feb 04, 2013 82.46 83.67 81.67 81.68 29,480 -1.15(-1.39%)
Feb 01, 2013 82.88 83.10 82.47 82.84 22,075 +0.70(+0.85%)
Jan 31, 2013 81.60 82.25 81.50 82.14 13,293 +0.45(+0.55%)
Jan 30, 2013 82.21 82.21 81.61 81.69 11,698 -0.61(-0.74%)
Jan 29, 2013 82.24 82.30 82.01 82.30 11,408 +0.00(+0.00%)
Jan 28, 2013 82.48 82.58 81.71 82.30 30,069 +0.22(+0.26%)
Jan 25, 2013 81.94 82.08 81.59 82.08 42,668 +0.57(+0.70%)
Jan 24, 2013 81.69 82.00 81.29 81.51 35,359 +0.17(+0.21%)
Jan 23, 2013 81.73 81.73 81.30 81.33 16,968 -0.10(-0.13%)
Jan 22, 2013 80.65 81.44 80.65 81.44 12,866 +0.89(+1.11%)
Jan 18, 2013 80.29 80.56 80.11 80.55 8,909 +0.30(+0.37%)
Jan 17, 2013 79.88 80.38 79.88 80.25 16,087 +0.82(+1.03%)
Jan 16, 2013 79.42 79.54 79.18 79.43 10,967 -0.04(-0.05%)
Jan 15, 2013 78.78 79.59 78.69 79.47 8,703 +0.44(+0.56%)
Jan 14, 2013 79.04 79.09 78.98 79.03 6,139 -0.04(-0.05%)
Jan 11, 2013 79.11 79.11 78.72 79.07 13,654 +0.02(+0.03%)
Jan 10, 2013 79.12 79.15 78.76 79.05 18,760 +0.27(+0.35%)
Jan 09, 2013 78.84 78.97 78.75 78.78 6,932 +0.03(+0.04%)
Jan 08, 2013 79.18 79.18 78.59 78.74 13,673 -0.36(-0.46%)
Jan 07, 2013 79.45 79.45 78.99 79.10 49,344 -0.40(-0.50%)
Jan 04, 2013 78.98 79.64 78.87 79.50 22,110 +0.77(+0.97%)
Jan 03, 2013 78.51 79.21 78.51 78.73 33,016 +0.32(+0.40%)
Jan 02, 2013 78.11 78.44 77.91 78.42 19,401 +1.92(+2.51%)
Dec 31, 2012 75.13 76.50 74.93 76.50 33,068 +1.46(+1.94%)
Dec 28, 2012 75.30 75.68 75.03 75.04 20,605 -0.58(-0.77%)
Dec 27, 2012 75.53 75.90 74.80 75.62 89,363 -0.21(-0.28%)
Dec 26, 2012 76.57 76.57 75.80 75.83 19,299 -0.42(-0.55%)
Dec 24, 2012 76.87 76.87 76.20 76.25 12,864 -0.34(-0.44%)
Dec 21, 2012 76.14 76.74 76.14 76.59 25,047 -0.68(-0.89%)
Dec 20, 2012 76.98 77.30 76.72 77.27 27,251 +0.43(+0.56%)
Dec 19, 2012 76.95 77.76 76.70 76.84 16,401 +0.15(+0.19%)
Dec 18, 2012 75.87 76.74 75.87 76.70 44,868 +1.09(+1.44%)
Dec 17, 2012 75.26 75.61 75.19 75.61 13,956 +0.84(+1.13%)
Dec 14, 2012 74.80 75.11 74.64 74.77 8,518 -0.17(-0.22%)
Dec 13, 2012 75.65 75.65 74.71 74.94 12,829 -0.45(-0.60%)
Dec 12, 2012 76.25 76.25 75.39 75.39 7,697 -0.30(-0.40%)
Dec 11, 2012 76.78 76.78 75.55 75.69 15,426 +0.47(+0.62%)
Dec 10, 2012 75.18 75.22 74.80 75.22 8,133 +0.47(+0.63%)
Dec 07, 2012 74.91 74.93 74.55 74.75 99,877 +0.15(+0.20%)
Dec 06, 2012 74.42 74.60 74.28 74.60 12,214 +0.19(+0.26%)
Dec 05, 2012 74.56 74.60 73.74 74.41 14,766 +0.20(+0.27%)
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.