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 31, 2014 105.64 106.75 105.33 106.65 29,505 +1.81(+1.73%)
Mar 28, 2014 104.71 105.75 104.71 104.84 5,587 +0.42(+0.41%)
Mar 27, 2014 104.73 104.93 104.30 104.41 5,832 -0.51(-0.49%)
Mar 26, 2014 106.11 106.11 104.92 104.92 5,514 -1.37(-1.28%)
Mar 25, 2014 106.39 106.87 105.85 106.29 8,555 +0.02(+0.02%)
Mar 24, 2014 106.73 107.21 105.75 106.27 20,619 -0.64(-0.60%)
Mar 21, 2014 107.36 107.94 106.86 106.92 12,168 +0.14(+0.13%)
Mar 20, 2014 106.01 106.95 106.01 106.78 29,720 +0.33(+0.31%)
Mar 19, 2014 106.92 106.96 105.96 106.45 13,059 -0.47(-0.44%)
Mar 18, 2014 106.06 107.11 106.03 106.92 7,298 +1.00(+0.94%)
Mar 17, 2014 105.99 106.29 105.86 105.92 9,587 +0.74(+0.70%)
Mar 14, 2014 105.50 105.67 105.03 105.19 10,615 +0.25(+0.24%)
Mar 13, 2014 106.01 106.06 104.58 104.94 6,252 -0.70(-0.66%)
Mar 12, 2014 104.77 105.66 104.77 105.63 9,755 +0.09(+0.08%)
Mar 11, 2014 106.48 106.48 105.32 105.55 5,693 -0.78(-0.74%)
Mar 10, 2014 106.47 106.57 105.86 106.33 8,034 -0.12(-0.11%)
Mar 07, 2014 106.79 106.88 106.31 106.45 7,793 -0.07(-0.06%)
Mar 06, 2014 106.43 106.62 106.31 106.52 12,267 +0.41(+0.39%)
Mar 05, 2014 106.40 106.45 105.99 106.11 7,595 -0.40(-0.37%)
Mar 04, 2014 105.63 106.82 105.63 106.50 13,337 +1.75(+1.68%)
Mar 03, 2014 105.41 105.41 103.86 104.75 41,417 -0.56(-0.53%)
Feb 28, 2014 105.48 105.87 105.02 105.31 11,713 +0.34(+0.33%)
Feb 27, 2014 104.66 104.96 104.66 104.96 3,595 +0.73(+0.70%)
Feb 26, 2014 103.78 104.73 103.78 104.23 4,434 +0.61(+0.59%)
Feb 25, 2014 103.72 104.18 103.59 103.62 9,528 -0.44(-0.42%)
Feb 24, 2014 104.39 104.58 103.24 104.06 12,454 +0.82(+0.79%)
Feb 21, 2014 103.22 103.52 103.09 103.24 5,599 +0.18(+0.17%)
Feb 20, 2014 102.35 103.06 101.64 103.06 8,159 +0.72(+0.70%)
Feb 19, 2014 103.19 103.66 102.35 102.35 9,448 -1.16(-1.12%)
Feb 18, 2014 103.05 103.57 102.82 103.50 9,937 +0.68(+0.66%)
Feb 14, 2014 102.00 102.82 102.82 102.82 6,744 +0.62(+0.61%)
Feb 13, 2014 100.46 102.27 100.46 102.20 11,733 +0.99(+0.98%)
Feb 12, 2014 101.30 101.41 100.87 101.21 18,111 +0.20(+0.20%)
Feb 11, 2014 100.17 101.19 100.17 101.02 9,011 +1.18(+1.18%)
Feb 10, 2014 99.30 99.84 99.08 99.84 7,122 +0.31(+0.31%)
Feb 07, 2014 99.54 99.59 99.08 99.53 16,532 +0.65(+0.66%)
Feb 06, 2014 98.06 99.01 98.06 98.88 8,199 +1.12(+1.14%)
Feb 05, 2014 97.89 98.05 97.17 97.76 11,374 -0.49(-0.50%)
Feb 04, 2014 97.66 98.45 96.96 98.25 109,348 +0.97(+1.00%)
Feb 03, 2014 100.13 100.50 97.19 97.28 25,418 -3.10(-3.09%)
Jan 31, 2014 99.79 101.21 99.70 100.38 6,374 -0.66(-0.65%)
Jan 30, 2014 100.31 101.14 100.20 101.03 17,971 +1.44(+1.44%)
Jan 29, 2014 99.98 100.59 99.48 99.60 14,155 -1.16(-1.15%)
Jan 28, 2014 100.36 100.78 97.61 100.76 13,787 +0.16(+0.15%)
Jan 27, 2014 101.60 101.60 99.77 100.60 11,155 -0.70(-0.69%)
Jan 24, 2014 103.29 103.29 101.23 101.30 13,748 -2.36(-2.28%)
Jan 23, 2014 104.26 104.26 103.36 103.66 10,311 -0.88(-0.84%)
Jan 22, 2014 104.24 104.64 104.19 104.54 6,678 +0.42(+0.40%)
Jan 21, 2014 104.24 104.40 103.78 104.12 9,113 +0.44(+0.43%)
Jan 17, 2014 103.78 103.68 103.68 103.68 28,723 -0.09(-0.08%)
Jan 16, 2014 103.73 103.77 103.50 103.77 6,652 -0.22(-0.22%)
Jan 15, 2014 103.29 104.09 103.29 103.99 11,249 +0.70(+0.68%)
Jan 14, 2014 102.62 103.29 102.62 103.29 9,192 +1.03(+1.00%)
Jan 13, 2014 103.26 103.26 102.06 102.26 8,712 -1.10(-1.07%)
Jan 10, 2014 103.22 103.55 103.13 103.37 18,663 +0.29(+0.28%)
Jan 09, 2014 103.19 103.26 102.59 103.08 9,693 +0.16(+0.16%)
Jan 08, 2014 102.85 103.11 102.59 102.92 11,654 -0.06(-0.06%)
Jan 07, 2014 102.70 103.23 102.51 102.98 7,066 +0.77(+0.76%)
Jan 06, 2014 102.62 102.62 102.09 102.20 9,846 -0.41(-0.40%)
Jan 03, 2014 102.56 102.80 102.31 102.62 30,683 +0.28(+0.28%)
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.