Indicators

Mstar Small-Cap Value Ishares ETF (NY: JKL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	103.85	104.01	102.11	103.25	5,200	-1.27(-1.22%)
May 28, 2020	108.59	108.59	104.51	104.52	8,538	-2.70(-2.52%)
May 27, 2020	105.76	107.23	104.65	107.22	6,291	+4.30(+4.18%)
May 26, 2020	101.24	103.76	101.24	102.92	6,080	+5.09(+5.21%)
May 22, 2020	98.06	98.06	96.74	97.83	6,300	-0.35(-0.36%)
May 21, 2020	97.86	98.75	97.58	98.18	6,068	+0.60(+0.62%)
May 20, 2020	96.95	98.06	96.95	97.58	42,942	+2.69(+2.83%)
May 19, 2020	96.70	97.42	94.86	94.89	7,078	-1.93(-1.99%)
May 18, 2020	92.96	97.21	92.96	96.82	22,544	+7.28(+8.13%)
May 15, 2020	88.50	89.81	88.50	89.54	8,000	+0.68(+0.77%)
May 14, 2020	86.16	88.86	84.02	88.86	15,544	+1.11(+1.26%)
May 13, 2020	91.20	91.20	86.69	87.75	12,343	-3.95(-4.31%)
May 12, 2020	96.49	96.60	91.70	91.70	17,795	-4.38(-4.56%)
May 11, 2020	97.53	97.53	95.17	96.08	12,470	-2.10(-2.14%)
May 08, 2020	95.34	98.24	95.34	98.18	8,100	+4.43(+4.72%)
May 07, 2020	93.26	94.98	93.26	93.75	5,980	+1.74(+1.90%)
May 06, 2020	95.14	95.14	92.01	92.01	8,493	-2.25(-2.39%)
May 05, 2020	96.13	97.21	94.00	94.26	5,040	-0.05(-0.05%)
May 04, 2020	93.69	94.35	92.44	94.31	37,330	-0.13(-0.14%)

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.