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 (%)
Apr 29, 2005 48.59 48.82 48.03 48.82 20,277 +0.30(+0.61%)
Apr 28, 2005 49.30 49.30 48.52 48.52 9,565 -0.91(-1.84%)
Apr 27, 2005 49.20 49.74 48.85 49.43 11,860 +0.04(+0.08%)
Apr 26, 2005 49.88 50.21 49.39 49.39 18,492 -0.67(-1.35%)
Apr 25, 2005 49.83 50.07 49.72 50.06 8,544 +0.61(+1.24%)
Apr 22, 2005 49.99 49.99 49.11 49.45 19,640 -0.67(-1.35%)
Apr 21, 2005 49.63 50.13 49.39 50.13 14,538 +1.03(+2.09%)
Apr 20, 2005 49.71 49.75 49.09 49.10 7,014 -0.75(-1.51%)
Apr 19, 2005 49.61 49.87 49.53 49.85 12,115 +0.69(+1.40%)
Apr 18, 2005 48.91 49.23 48.72 49.16 9,437 +0.38(+0.79%)
Apr 15, 2005 49.49 49.77 48.78 48.78 20,405 -0.93(-1.88%)
Apr 14, 2005 50.68 50.68 49.71 49.71 12,880 -0.78(-1.55%)
Apr 13, 2005 51.30 51.32 50.50 50.50 13,773 -0.87(-1.69%)
Apr 12, 2005 50.65 51.44 50.33 51.37 71,291 +0.52(+1.02%)
Apr 11, 2005 51.12 51.12 50.75 50.85 7,524 -0.44(-0.86%)
Apr 08, 2005 51.59 51.59 51.29 51.29 7,907 -0.29(-0.56%)
Apr 07, 2005 51.36 51.67 51.32 51.58 4,336 +0.04(+0.08%)
Apr 06, 2005 51.71 51.78 51.54 51.54 14,028 +0.13(+0.26%)
Apr 05, 2005 51.49 51.49 51.30 51.41 8,672 +0.05(+0.09%)
Apr 04, 2005 50.77 51.36 50.77 51.36 11,478 +0.32(+0.63%)
Apr 01, 2005 51.80 51.80 50.94 51.04 4,336 -0.37(-0.72%)
Mar 31, 2005 51.34 51.54 51.34 51.41 1,147 -0.04(-0.08%)
Mar 30, 2005 51.04 51.44 51.02 51.44 3,188 +0.89(+1.77%)
Mar 29, 2005 51.59 51.59 50.55 50.55 33,669 -0.82(-1.59%)
Mar 28, 2005 51.50 51.55 51.37 51.37 5,483 -0.41(-0.79%)
Mar 24, 2005 51.91 52.07 51.77 51.77 32,266 +0.04(+0.08%)
Mar 23, 2005 51.66 51.73 51.48 51.73 2,295 -0.21(-0.41%)
Mar 22, 2005 52.47 52.79 51.95 51.95 4,846 -0.28(-0.54%)
Mar 21, 2005 52.05 52.29 52.05 52.23 3,826 -0.12(-0.22%)
Mar 18, 2005 52.20 52.35 52.14 52.35 7,269 -0.23(-0.43%)
Mar 17, 2005 52.41 52.58 52.29 52.57 8,289 +0.22(+0.42%)
Mar 16, 2005 52.54 52.63 52.25 52.35 2,678 -0.40(-0.76%)
Mar 15, 2005 53.26 53.26 52.75 52.75 1,913 -0.04(-0.07%)
Mar 14, 2005 52.70 52.99 52.70 52.79 4,208 +0.28(+0.54%)
Mar 11, 2005 52.62 52.71 52.50 52.51 9,054 +0.00(+0.00%)
Mar 10, 2005 52.95 52.97 52.46 52.51 10,585 -0.59(-1.11%)
Mar 09, 2005 53.24 53.25 52.85 53.10 14,666 -0.34(-0.63%)
Mar 08, 2005 53.84 53.84 53.34 53.44 8,927 -0.33(-0.61%)
Mar 07, 2005 53.82 54.04 53.77 53.77 14,538 -0.05(-0.09%)
Mar 04, 2005 53.32 53.82 53.32 53.81 8,034 +0.77(+1.45%)
Mar 03, 2005 53.12 53.18 52.68 53.04 11,988 +0.10(+0.19%)
Mar 02, 2005 52.82 53.29 52.75 52.94 15,686 -0.24(-0.46%)
Mar 01, 2005 52.90 53.19 52.72 53.19 5,228 +0.57(+1.09%)
Feb 28, 2005 52.85 52.90 52.26 52.61 8,417 -0.21(-0.40%)
Feb 25, 2005 52.13 52.82 52.13 52.82 7,652 +0.79(+1.52%)
Feb 24, 2005 51.62 52.03 51.47 52.03 3,443 +0.38(+0.74%)
Feb 23, 2005 51.67 51.77 51.45 51.65 9,054 +0.30(+0.58%)
Feb 22, 2005 51.90 52.32 51.35 51.35 4,463 -1.11(-2.11%)
Feb 18, 2005 52.68 52.68 52.28 52.46 13,008 -0.38(-0.73%)
Feb 17, 2005 53.31 53.31 52.82 52.84 4,718 -0.36(-0.68%)
Feb 16, 2005 52.74 53.36 52.74 53.20 19,512 +0.20(+0.37%)
Feb 15, 2005 53.01 53.24 52.83 53.01 25,634 +0.12(+0.22%)
Feb 14, 2005 52.96 52.97 52.74 52.89 10,585 +0.08(+0.15%)
Feb 11, 2005 52.01 52.91 52.01 52.81 17,854 +0.48(+0.91%)
Feb 10, 2005 52.28 52.39 51.99 52.33 14,411 +0.09(+0.18%)
Feb 09, 2005 52.73 52.73 52.24 52.24 5,483 -0.79(-1.49%)
Feb 08, 2005 53.08 53.08 52.84 53.03 5,356 +0.10(+0.19%)
Feb 07, 2005 53.12 53.22 52.82 52.93 16,707 -0.07(-0.13%)
Feb 04, 2005 52.53 53.00 52.53 53.00 22,701 +0.63(+1.20%)
Feb 03, 2005 52.36 52.43 52.18 52.37 9,310 -0.12(-0.22%)
Feb 02, 2005 52.18 52.49 52.13 52.49 6,249 +0.34(+0.65%)
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.