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 29, 2018 135.65 135.65 135.65 0 +1.67(+1.24%)
Mar 28, 2018 133.74 134.69 133.67 133.98 5,307 +0.04(+0.03%)
Mar 27, 2018 135.60 135.60 133.94 133.94 6,583 -0.97(-0.72%)
Mar 26, 2018 134.37 134.91 133.10 134.91 3,657 +1.95(+1.47%)
Mar 23, 2018 135.75 135.75 132.96 132.96 14,008 -2.51(-1.85%)
Mar 22, 2018 137.67 138.12 135.47 135.47 5,244 -4.03(-2.89%)
Mar 21, 2018 138.60 139.50 138.57 139.50 11,659 +1.39(+1.01%)
Mar 20, 2018 139.03 139.03 137.79 138.11 3,831 -0.38(-0.28%)
Mar 19, 2018 139.33 139.38 137.28 138.49 8,590 -1.47(-1.05%)
Mar 16, 2018 138.75 140.30 138.45 139.96 4,827 +1.36(+0.98%)
Mar 15, 2018 139.30 139.30 138.18 138.60 4,031 -0.47(-0.33%)
Mar 14, 2018 140.56 140.56 138.94 139.06 3,722 -1.04(-0.74%)
Mar 13, 2018 141.18 141.23 140.10 140.10 3,325 -0.71(-0.50%)
Mar 12, 2018 140.99 141.25 140.55 140.81 2,676 +0.33(+0.23%)
Mar 09, 2018 139.72 140.48 139.14 140.48 8,927 +1.94(+1.40%)
Mar 08, 2018 139.32 139.32 138.03 138.54 2,717 -0.52(-0.37%)
Mar 07, 2018 139.16 139.06 3,582 +0.07(+0.05%)
Mar 06, 2018 138.72 139.08 137.84 139.00 11,854 +1.00(+0.73%)
Mar 05, 2018 136.07 138.00 136.07 138.00 3,708 +2.05(+1.51%)
Mar 02, 2018 133.76 135.94 133.25 135.94 2,882 +1.21(+0.90%)
Mar 01, 2018 135.31 136.23 134.32 134.74 3,523 -0.52(-0.38%)
Feb 28, 2018 136.70 137.29 135.25 135.25 7,170 -2.49(-1.80%)
Feb 27, 2018 139.77 140.69 137.74 137.74 8,797 -2.17(-1.55%)
Feb 26, 2018 138.94 139.95 138.94 139.91 2,961 +1.41(+1.01%)
Feb 23, 2018 138.53 138.56 138.00 138.50 2,665 +0.81(+0.59%)
Feb 22, 2018 138.25 139.40 137.69 137.69 20,629 -0.59(-0.43%)
Feb 21, 2018 137.95 139.66 137.95 138.28 6,422 +0.47(+0.34%)
Feb 20, 2018 138.23 138.72 137.23 137.81 9,518 -1.40(-1.00%)
Feb 16, 2018 139.21 139.21 139.21 0 +1.04(+0.75%)
Feb 15, 2018 138.59 138.59 137.40 138.17 4,682 +0.66(+0.48%)
Feb 14, 2018 134.22 137.55 134.22 137.51 6,734 +2.31(+1.70%)
Feb 13, 2018 134.49 135.21 134.49 135.21 6,755 -0.42(-0.31%)
Feb 12, 2018 134.57 135.63 133.42 135.63 4,223 +2.88(+2.17%)
Feb 09, 2018 134.47 134.47 130.38 132.75 16,213 -0.37(-0.27%)
Feb 08, 2018 137.18 137.28 133.11 133.11 13,170 -4.19(-3.05%)
Feb 07, 2018 137.15 138.23 137.15 137.30 36,723 -0.11(-0.08%)
Feb 06, 2018 132.85 137.61 132.60 137.41 15,533 -0.67(-0.49%)
Feb 05, 2018 140.00 140.44 136.18 138.08 7,427 -3.47(-2.45%)
Feb 02, 2018 143.72 143.72 141.55 141.55 7,852 -3.35(-2.31%)
Feb 01, 2018 144.32 144.95 143.84 144.90 5,726 +0.18(+0.12%)
Jan 31, 2018 146.23 146.26 144.16 144.72 6,784 -0.71(-0.49%)
Jan 30, 2018 146.14 146.14 145.15 145.43 5,986 -1.73(-1.17%)
Jan 29, 2018 147.99 147.99 147.16 147.16 5,129 -1.05(-0.71%)
Jan 26, 2018 148.22 148.22 147.64 148.21 4,887 +0.23(+0.15%)
Jan 25, 2018 149.12 149.12 147.35 147.98 6,851 -0.37(-0.25%)
Jan 24, 2018 149.24 149.41 148.20 148.35 6,552 -0.65(-0.43%)
Jan 23, 2018 148.69 149.00 148.00 149.00 3,548 +0.39(+0.26%)
Jan 22, 2018 147.81 148.60 147.67 148.60 5,217 +1.25(+0.85%)
Jan 19, 2018 145.69 147.36 145.69 147.36 5,168 +1.35(+0.93%)
Jan 18, 2018 146.94 146.94 146.01 146.01 7,246 -1.06(-0.72%)
Jan 17, 2018 147.03 147.39 146.69 147.07 8,968 +1.05(+0.72%)
Jan 16, 2018 148.46 148.61 146.02 146.02 6,243 -1.61(-1.09%)
Jan 12, 2018 147.62 147.62 147.62 0 +0.26(+0.17%)
Jan 11, 2018 145.22 147.37 145.22 147.37 4,734 +2.48(+1.72%)
Jan 10, 2018 145.35 144.88 7,880 -0.09(-0.06%)
Jan 09, 2018 145.63 145.63 144.95 144.97 6,088 -0.66(-0.45%)
Jan 08, 2018 144.78 145.66 144.34 145.63 11,978 +0.76(+0.52%)
Jan 05, 2018 144.83 144.90 144.32 144.87 4,541 +0.11(+0.08%)
Jan 04, 2018 144.65 144.89 144.29 144.76 15,473 +0.70(+0.49%)
Jan 03, 2018 144.31 144.40 144.02 144.06 6,767 -0.19(-0.13%)
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.