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, 2012 72.71 72.71 72.11 72.27 4,387 -0.08(-0.12%)
Mar 29, 2012 72.08 72.43 71.47 72.35 5,175 +0.28(+0.39%)
Mar 28, 2012 72.69 72.69 72.07 72.07 1,316 -0.81(-1.11%)
Mar 27, 2012 73.13 73.34 72.88 72.88 3,305 -0.06(-0.08%)
Mar 26, 2012 72.81 73.04 72.69 72.94 9,967 +0.95(+1.32%)
Mar 23, 2012 71.49 71.99 71.30 71.99 7,454 +0.61(+0.85%)
Mar 22, 2012 71.53 71.75 71.24 71.38 6,886 -1.15(-1.58%)
Mar 21, 2012 72.67 72.77 72.46 72.53 4,972 -0.13(-0.18%)
Mar 20, 2012 72.55 72.69 72.43 72.66 2,794 -0.55(-0.75%)
Mar 19, 2012 72.56 73.50 72.56 73.21 8,171 +0.60(+0.82%)
Mar 16, 2012 72.82 72.91 72.61 72.61 2,246 -0.14(-0.19%)
Mar 15, 2012 71.93 72.77 71.82 72.75 8,346 +0.94(+1.31%)
Mar 14, 2012 72.34 72.48 71.80 71.81 8,826 -0.49(-0.67%)
Mar 13, 2012 71.76 72.34 71.34 72.30 9,564 +1.37(+1.93%)
Mar 12, 2012 71.15 71.17 70.67 70.93 2,940 -0.07(-0.09%)
Mar 09, 2012 70.21 71.44 70.21 70.99 16,181 +0.78(+1.11%)
Mar 08, 2012 69.94 70.30 69.93 70.21 5,200 +0.86(+1.24%)
Mar 07, 2012 69.00 69.38 69.00 69.35 1,990 +0.58(+0.84%)
Mar 06, 2012 69.30 69.48 68.70 68.78 5,595 -1.40(-1.99%)
Mar 05, 2012 70.05 70.24 69.81 70.17 8,728 -0.11(-0.15%)
Mar 02, 2012 70.85 71.03 69.93 70.28 6,130 -0.67(-0.94%)
Mar 01, 2012 70.82 71.39 70.82 70.95 23,312 +0.31(+0.45%)
Feb 29, 2012 71.28 71.53 70.63 70.63 27,899 -0.56(-0.78%)
Feb 28, 2012 71.49 71.67 70.96 71.19 3,612 -0.48(-0.67%)
Feb 27, 2012 70.82 71.68 70.46 71.67 6,227 -0.10(-0.15%)
Feb 24, 2012 71.58 71.88 71.54 71.77 2,145 +0.16(+0.23%)
Feb 23, 2012 70.84 71.61 70.50 71.61 10,808 +0.72(+1.02%)
Feb 22, 2012 71.55 71.58 70.81 70.89 10,697 -0.57(-0.80%)
Feb 21, 2012 71.86 71.93 71.10 71.45 13,650 -0.30(-0.42%)
Feb 17, 2012 71.99 71.99 71.69 71.76 13,393 +0.10(+0.13%)
Feb 16, 2012 70.67 71.76 70.65 71.66 95,532 +1.08(+1.53%)
Feb 15, 2012 71.25 71.32 70.58 70.58 11,052 +0.14(+0.21%)
Feb 14, 2012 70.87 70.89 70.44 70.44 5,690 -0.65(-0.92%)
Feb 13, 2012 71.10 71.26 70.78 71.09 12,756 +0.71(+1.02%)
Feb 10, 2012 70.55 70.70 70.35 70.37 9,123 -0.89(-1.25%)
Feb 09, 2012 71.57 71.57 70.77 71.26 14,645 -0.17(-0.24%)
Feb 08, 2012 71.41 71.71 71.25 71.44 3,999 +0.10(+0.14%)
Feb 07, 2012 71.06 71.44 70.91 71.33 4,536 +0.18(+0.25%)
Feb 06, 2012 71.17 71.42 71.03 71.16 13,581 -0.39(-0.55%)
Feb 03, 2012 71.13 71.65 71.09 71.55 26,439 +1.44(+2.05%)
Feb 02, 2012 69.98 70.37 69.98 70.12 17,387 +0.25(+0.35%)
Feb 01, 2012 69.54 69.98 69.50 69.87 10,414 +1.34(+1.95%)
Jan 31, 2012 68.65 68.69 68.22 68.53 7,172 -0.11(-0.17%)
Jan 30, 2012 68.58 68.84 68.42 68.65 3,587 -0.60(-0.87%)
Jan 27, 2012 68.52 69.25 68.52 69.25 5,088 +0.55(+0.81%)
Jan 26, 2012 69.27 69.33 68.54 68.70 6,729 -0.38(-0.55%)
Jan 25, 2012 68.43 69.15 68.15 69.07 10,535 +0.63(+0.92%)
Jan 24, 2012 67.67 68.52 67.58 68.44 12,063 +0.26(+0.39%)
Jan 23, 2012 68.70 68.70 67.72 68.18 14,321 +0.11(+0.15%)
Jan 20, 2012 67.75 68.07 67.59 68.07 15,970 +0.29(+0.42%)
Jan 19, 2012 67.76 67.86 67.41 67.79 9,088 +0.25(+0.36%)
Jan 18, 2012 66.56 67.54 66.56 67.54 8,363 +0.98(+1.47%)
Jan 17, 2012 67.43 67.43 66.56 66.56 16,060 -0.07(-0.10%)
Jan 13, 2012 66.74 66.78 66.11 66.63 14,856 -0.67(-1.00%)
Jan 12, 2012 67.33 67.40 66.96 67.30 2,099 +0.16(+0.24%)
Jan 11, 2012 66.46 67.16 66.46 67.14 9,100 +0.30(+0.45%)
Jan 10, 2012 66.83 67.04 66.73 66.83 8,113 +0.75(+1.14%)
Jan 09, 2012 65.74 66.11 65.62 66.08 6,903 +0.29(+0.44%)
Jan 06, 2012 65.81 66.18 65.37 65.79 8,194 -0.06(-0.09%)
Jan 05, 2012 65.01 66.09 64.69 65.85 9,504 +0.36(+0.55%)
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.