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 (%)
Mar 30, 2007 65.47 65.67 65.00 65.35 5,228 +0.26(+0.40%)
Mar 29, 2007 65.55 65.55 64.99 65.09 3,188 -0.11(-0.17%)
Mar 28, 2007 65.16 65.30 65.08 65.20 3,443 -0.41(-0.62%)
Mar 27, 2007 65.82 65.82 65.44 65.61 2,168 -0.42(-0.64%)
Mar 26, 2007 66.30 66.30 65.58 66.03 7,524 -0.56(-0.85%)
Mar 23, 2007 66.52 66.59 66.39 66.59 4,336 +0.06(+0.09%)
Mar 22, 2007 66.49 66.59 66.39 66.53 54,202 -0.05(-0.07%)
Mar 21, 2007 65.47 66.58 65.47 66.58 4,973 +1.25(+1.91%)
Mar 20, 2007 64.81 65.39 64.81 65.33 3,826 +0.54(+0.84%)
Mar 19, 2007 64.61 65.15 64.61 64.79 4,973 +0.54(+0.84%)
Mar 16, 2007 64.36 64.48 64.16 64.25 5,611 -0.30(-0.46%)
Mar 15, 2007 64.14 64.55 64.14 64.55 21,170 +0.78(+1.22%)
Mar 14, 2007 63.21 63.77 62.61 63.77 30,353 +0.36(+0.57%)
Mar 13, 2007 64.95 64.63 63.36 63.41 6,886 -1.54(-2.37%)
Mar 12, 2007 64.77 65.14 64.77 64.95 8,672 +0.21(+0.33%)
Mar 09, 2007 65.01 65.06 64.65 64.74 3,570 +0.09(+0.15%)
Mar 08, 2007 64.86 65.07 64.59 64.64 16,579 +0.42(+0.65%)
Mar 07, 2007 64.24 64.66 64.08 64.23 5,356 -0.16(-0.24%)
Mar 06, 2007 63.36 64.57 63.36 64.38 8,034 +1.69(+2.70%)
Mar 05, 2007 63.83 64.27 62.51 62.69 46,039 -1.63(-2.54%)
Mar 02, 2007 65.04 65.13 64.32 64.32 9,310 -1.11(-1.70%)
Mar 01, 2007 64.39 65.66 63.98 65.43 37,785 +0.15(+0.23%)
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%)
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.