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, 2017 133.79 134.59 133.79 134.25 8,999 +0.34(+0.26%)
Mar 30, 2017 133.00 134.00 133.00 133.91 6,029 +1.16(+0.87%)
Mar 29, 2017 131.89 132.93 131.89 132.75 7,453 +0.73(+0.55%)
Mar 28, 2017 130.53 132.05 130.38 132.02 6,112 +1.50(+1.15%)
Mar 27, 2017 128.97 130.52 128.70 130.52 33,929 -0.15(-0.11%)
Mar 24, 2017 131.41 131.69 130.19 130.67 11,747 -0.52(-0.40%)
Mar 23, 2017 130.16 132.15 130.16 131.19 7,717 +0.47(+0.36%)
Mar 22, 2017 130.46 131.10 129.90 130.72 42,569 -0.24(-0.18%)
Mar 21, 2017 134.78 134.78 130.96 130.96 9,530 -3.19(-2.38%)
Mar 20, 2017 134.21 134.48 133.75 134.15 5,245 -0.95(-0.70%)
Mar 17, 2017 135.07 135.19 134.71 135.09 3,825 +0.31(+0.23%)
Mar 16, 2017 135.31 135.62 134.67 134.78 9,322 -0.04(-0.03%)
Mar 15, 2017 133.39 134.96 133.32 134.81 77,605 +2.18(+1.64%)
Mar 14, 2017 132.60 132.64 131.43 132.64 6,011 -0.46(-0.35%)
Mar 13, 2017 132.74 133.72 132.74 133.10 9,437 +0.21(+0.16%)
Mar 10, 2017 133.28 133.28 132.09 132.88 7,971 +0.41(+0.31%)
Mar 09, 2017 133.24 133.53 131.83 132.48 27,938 -0.56(-0.42%)
Mar 08, 2017 134.51 134.51 133.03 133.03 7,033 -1.25(-0.93%)
Mar 07, 2017 135.24 135.24 134.29 134.29 6,540 -1.20(-0.88%)
Mar 06, 2017 135.65 135.71 134.91 135.48 8,134 -1.09(-0.80%)
Mar 03, 2017 136.69 136.69 135.95 136.58 10,060 +0.11(+0.08%)
Mar 02, 2017 138.16 138.16 136.47 136.47 6,820 -2.10(-1.52%)
Mar 01, 2017 137.87 138.93 137.87 138.57 10,208 +2.41(+1.77%)
Feb 28, 2017 137.14 137.43 136.05 136.16 8,224 -1.52(-1.10%)
Feb 27, 2017 136.44 137.68 136.44 137.68 11,377 +1.00(+0.73%)
Feb 24, 2017 136.22 136.68 135.95 136.68 6,870 +0.01(+0.00%)
Feb 23, 2017 138.70 138.70 136.05 136.67 5,783 -0.84(-0.61%)
Feb 22, 2017 137.53 137.89 137.19 137.52 14,889 -0.84(-0.61%)
Feb 21, 2017 137.75 138.38 137.69 138.36 20,360 +1.47(+1.07%)
Feb 17, 2017 136.89 136.89 136.89 0 -0.45(-0.33%)
Feb 16, 2017 137.71 137.74 136.84 137.35 20,804 -0.61(-0.44%)
Feb 15, 2017 137.68 138.03 137.13 137.96 21,185 +0.22(+0.16%)
Feb 14, 2017 137.06 137.90 136.71 137.74 8,663 +0.47(+0.34%)
Feb 13, 2017 137.10 137.71 137.10 137.26 23,159 +0.68(+0.50%)
Feb 10, 2017 136.29 136.77 136.19 136.59 5,354 +1.03(+0.76%)
Feb 09, 2017 133.83 135.70 133.83 135.56 8,985 +1.93(+1.44%)
Feb 08, 2017 133.51 133.77 132.75 133.63 8,579 -0.12(-0.09%)
Feb 07, 2017 134.65 134.90 133.34 133.75 14,835 -0.65(-0.48%)
Feb 06, 2017 135.32 135.50 134.21 134.40 9,083 -1.07(-0.79%)
Feb 03, 2017 134.44 135.57 134.39 135.46 24,666 +1.89(+1.42%)
Feb 02, 2017 133.52 134.09 133.32 133.57 9,599 -0.17(-0.12%)
Feb 01, 2017 135.06 135.37 133.23 133.74 13,738 -0.41(-0.30%)
Jan 31, 2017 133.01 134.17 132.84 134.15 8,351 +1.03(+0.78%)
Jan 30, 2017 133.89 133.89 132.10 133.11 8,325 -1.71(-1.27%)
Jan 27, 2017 136.09 136.09 134.75 134.82 23,870 -1.01(-0.74%)
Jan 26, 2017 136.67 136.67 135.75 135.84 6,743 -0.53(-0.39%)
Jan 25, 2017 136.11 136.48 135.90 136.36 25,058 +1.34(+0.99%)
Jan 24, 2017 133.31 135.45 133.31 135.03 12,066 +2.28(+1.72%)
Jan 23, 2017 133.27 133.27 132.00 132.75 8,938 -0.65(-0.49%)
Jan 20, 2017 133.60 133.66 133.11 133.40 7,547 +0.74(+0.56%)
Jan 19, 2017 134.55 134.55 132.12 132.65 9,377 -1.09(-0.81%)
Jan 18, 2017 133.27 133.74 133.21 133.74 11,083 +0.72(+0.54%)
Jan 17, 2017 133.90 133.99 132.94 133.01 15,858 -1.18(-0.88%)
Jan 13, 2017 134.19 134.19 134.19 0 +0.43(+0.32%)
Jan 12, 2017 135.03 135.03 132.37 133.77 17,533 -1.08(-0.80%)
Jan 11, 2017 134.06 135.11 134.06 134.84 9,346 +0.61(+0.46%)
Jan 10, 2017 133.50 134.50 133.00 134.23 27,552 +1.16(+0.88%)
Jan 09, 2017 134.52 134.52 132.99 133.06 13,584 -1.69(-1.26%)
Jan 06, 2017 135.47 135.54 134.76 134.76 273,683 -0.27(-0.20%)
Jan 05, 2017 136.28 136.28 134.42 135.03 10,737 -1.47(-1.07%)
Jan 04, 2017 134.31 136.49 134.31 136.49 16,932 +2.65(+1.98%)
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.