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 (%)
May 31, 2017 128.56 128.56 126.81 128.06 6,478 -0.21(-0.16%)
May 30, 2017 128.96 128.96 128.10 128.26 5,558 -0.86(-0.66%)
May 26, 2017 128.73 129.12 128.45 129.12 31,404 -0.15(-0.12%)
May 25, 2017 130.44 130.66 128.86 129.27 204,525 -0.63(-0.49%)
May 24, 2017 129.32 130.02 129.31 129.90 4,567 -0.04(-0.03%)
May 23, 2017 129.35 129.97 129.18 129.94 4,077 +0.55(+0.43%)
May 22, 2017 128.78 129.60 128.78 129.39 8,584 +0.19(+0.14%)
May 19, 2017 127.81 129.29 127.81 129.20 3,385 +1.83(+1.43%)
May 18, 2017 126.96 127.77 126.47 127.38 4,813 -0.07(-0.06%)
May 17, 2017 128.86 128.86 127.35 127.45 5,349 -3.06(-2.35%)
May 16, 2017 130.54 130.69 130.08 130.52 11,224 -0.21(-0.16%)
May 15, 2017 129.85 131.54 129.85 130.72 8,013 +1.06(+0.82%)
May 12, 2017 130.92 130.92 129.66 129.66 7,165 -1.27(-0.97%)
May 11, 2017 131.32 131.32 130.25 130.93 9,206 -1.28(-0.96%)
May 10, 2017 131.43 132.24 131.43 132.20 5,486 +0.46(+0.35%)
May 09, 2017 132.26 132.26 131.55 131.74 5,809 -0.59(-0.45%)
May 08, 2017 132.54 132.76 131.83 132.33 8,365 -0.29(-0.22%)
May 05, 2017 132.16 132.62 131.84 132.62 3,207 +0.96(+0.73%)
May 04, 2017 131.65 131.78 130.94 131.66 3,687 -0.85(-0.64%)
May 03, 2017 132.67 132.67 131.99 132.51 8,177 -0.68(-0.51%)
May 02, 2017 134.08 134.08 132.92 133.19 6,318 -0.92(-0.69%)
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.