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 19, 2021 172.73 172.73 172.73 0 +0.05(+0.03%)
Mar 18, 2021 176.36 177.84 172.45 172.67 10,258 -2.81(-1.60%)
Mar 17, 2021 173.97 175.48 173.81 175.48 5,792 +1.51(+0.87%)
Mar 16, 2021 174.70 174.93 173.50 173.97 10,670 -3.30(-1.86%)
Mar 15, 2021 176.59 177.27 175.05 177.27 11,939 +1.63(+0.93%)
Mar 12, 2021 174.22 175.74 174.22 175.64 4,700 +2.33(+1.34%)
Mar 11, 2021 172.29 173.77 172.01 173.31 10,427 +1.48(+0.86%)
Mar 10, 2021 169.13 172.15 169.13 171.83 7,349 +2.87(+1.70%)
Mar 09, 2021 171.78 171.78 168.47 168.95 8,353 -1.69(-0.99%)
Mar 08, 2021 168.48 171.67 168.20 170.64 23,086 +3.83(+2.30%)
Mar 05, 2021 164.85 167.07 160.80 166.81 77,500 +4.48(+2.76%)
Mar 04, 2021 165.42 165.53 160.48 162.33 27,950 -2.03(-1.24%)
Mar 03, 2021 163.79 166.84 163.79 164.36 10,262 +1.37(+0.84%)
Mar 02, 2021 163.58 164.00 162.99 162.99 5,301 -0.54(-0.33%)
Mar 01, 2021 162.25 164.25 162.25 163.53 4,210 +3.93(+2.46%)
Feb 26, 2021 159.77 160.38 156.76 159.60 11,600 -0.81(-0.51%)
Feb 25, 2021 164.95 165.00 160.41 160.41 8,538 -5.28(-3.19%)
Feb 24, 2021 162.44 165.72 162.44 165.70 71,685 +4.09(+2.53%)
Feb 23, 2021 160.09 161.90 156.92 161.61 4,249 +1.53(+0.95%)
Feb 22, 2021 157.36 161.45 157.36 160.09 6,776 +2.54(+1.61%)
Feb 19, 2021 154.89 157.55 154.89 157.55 3,700 +3.31(+2.15%)
Feb 18, 2021 155.22 155.33 153.76 154.24 2,260 -2.50(-1.59%)
Feb 17, 2021 156.74 156.96 155.56 156.74 3,367 -0.57(-0.36%)
Feb 16, 2021 157.26 157.62 156.83 157.31 8,375 +1.26(+0.81%)
Feb 12, 2021 154.83 156.06 154.83 156.04 2,800 +0.71(+0.46%)
Feb 11, 2021 156.54 156.54 154.82 155.33 1,879 -0.35(-0.22%)
Feb 10, 2021 156.15 156.25 154.93 155.68 3,625 +0.54(+0.35%)
Feb 09, 2021 154.72 155.59 154.21 155.14 10,362 -0.15(-0.10%)
Feb 08, 2021 153.70 155.29 153.70 155.29 2,984 +3.35(+2.21%)
Feb 05, 2021 151.90 152.22 151.69 151.94 1,700 +1.17(+0.78%)
Feb 04, 2021 149.19 150.99 149.19 150.76 3,812 +2.36(+1.59%)
Feb 03, 2021 146.64 148.54 146.58 148.40 3,765 +1.83(+1.25%)
Feb 02, 2021 146.82 146.82 145.88 146.57 1,489 +0.89(+0.61%)
Feb 01, 2021 144.67 145.69 143.63 145.69 2,633 +2.05(+1.43%)
Jan 29, 2021 146.81 146.81 143.47 143.63 4,500 -3.27(-2.22%)
Jan 28, 2021 146.92 147.75 146.48 146.90 6,054 +1.50(+1.03%)
Jan 27, 2021 146.31 147.09 144.98 145.40 8,292 -2.65(-1.79%)
Jan 26, 2021 150.09 150.41 148.05 148.05 2,745 -1.28(-0.85%)
Jan 25, 2021 149.51 150.74 147.51 149.32 3,226 -0.75(-0.50%)
Jan 22, 2021 148.50 150.07 147.92 150.07 17,200 +0.50(+0.33%)
Jan 21, 2021 150.96 150.96 149.42 149.57 14,227 -1.70(-1.12%)
Jan 20, 2021 151.06 151.63 150.53 151.27 3,855 +0.67(+0.44%)
Jan 19, 2021 151.31 151.31 150.40 150.60 7,665 +0.61(+0.41%)
Jan 15, 2021 149.68 150.63 149.34 149.99 6,200 -2.14(-1.41%)
Jan 14, 2021 150.57 153.04 150.57 152.13 8,037 +2.33(+1.55%)
Jan 13, 2021 151.45 151.45 149.53 149.80 4,542 -1.50(-0.99%)
Jan 12, 2021 150.26 151.30 150.26 151.30 3,095 +3.03(+2.04%)
Jan 11, 2021 145.12 148.27 145.12 148.27 6,504 +0.44(+0.30%)
Jan 08, 2021 148.53 149.06 146.41 147.83 4,700 -1.15(-0.77%)
Jan 07, 2021 149.09 149.57 148.48 148.98 5,216 +1.19(+0.81%)
Jan 06, 2021 140.92 148.95 140.92 147.79 8,685 +6.92(+4.91%)
Jan 05, 2021 137.77 141.92 137.77 140.87 5,018 +2.69(+1.94%)
Jan 04, 2021 139.53 139.53 137.10 138.19 16,568 -2.68(-1.91%)
Dec 31, 2020 140.87 140.87 140.87 3,168 -0.03(-0.02%)
Dec 30, 2020 139.33 141.49 139.33 140.90 3,168 +1.82(+1.31%)
Dec 29, 2020 141.12 141.12 138.73 139.08 3,335 -1.64(-1.16%)
Dec 28, 2020 141.49 141.77 140.72 140.72 3,931 +0.35(+0.25%)
Dec 24, 2020 141.40 141.40 139.77 140.36 1,600 -0.26(-0.19%)
Dec 23, 2020 140.07 140.81 140.07 140.63 3,327 +2.55(+1.84%)
Dec 22, 2020 139.12 139.12 137.83 138.08 5,689 -0.55(-0.40%)
Dec 21, 2020 136.52 138.78 136.18 138.63 9,175 -0.88(-0.63%)
Dec 18, 2020 140.91 140.91 139.06 139.51 6,400 -0.98(-0.70%)
Dec 17, 2020 140.18 140.49 139.92 140.49 4,388 +0.96(+0.69%)
Dec 16, 2020 140.76 140.76 139.19 139.53 3,853 -0.41(-0.30%)
Dec 15, 2020 137.44 139.94 137.44 139.94 4,168 +3.31(+2.42%)
Dec 14, 2020 139.95 139.95 136.64 136.64 10,541 -2.04(-1.47%)
Dec 11, 2020 139.12 139.12 137.81 138.68 4,900 -1.68(-1.20%)
Dec 10, 2020 138.30 140.36 138.30 140.36 4,682 +0.84(+0.60%)
Dec 09, 2020 140.24 140.72 138.68 139.53 5,104 +0.42(+0.30%)
Dec 08, 2020 138.62 139.26 138.62 139.10 6,734 +0.60(+0.44%)
Dec 07, 2020 139.40 139.40 138.18 138.50 11,663 -1.30(-0.93%)
Dec 04, 2020 139.01 139.80 139.01 139.80 1,900 +3.19(+2.34%)
Dec 03, 2020 136.33 137.62 136.26 136.61 84,167 +1.27(+0.94%)
Dec 02, 2020 134.04 135.47 133.39 135.34 3,694 +1.03(+0.77%)
Dec 01, 2020 134.82 134.89 134.19 134.31 5,059 +2.01(+1.52%)
Nov 30, 2020 136.82 136.82 132.30 132.30 13,939 -4.06(-2.98%)
Nov 27, 2020 136.36 137.35 135.95 136.36 13,700 -0.71(-0.52%)
Nov 25, 2020 138.01 138.01 135.95 137.07 44,900 -1.44(-1.04%)
Nov 24, 2020 136.43 138.62 136.43 138.51 18,584 +4.47(+3.34%)
Nov 23, 2020 131.80 134.28 131.80 134.04 17,050 +4.18(+3.22%)
Nov 20, 2020 129.92 129.92 129.61 129.87 2,700 -0.55(-0.42%)
Nov 19, 2020 129.07 130.42 129.07 130.42 7,183 +0.96(+0.74%)
Nov 18, 2020 131.61 132.97 129.45 129.45 11,910 -1.34(-1.02%)
Nov 17, 2020 128.79 131.16 128.06 130.79 6,460 +0.88(+0.67%)
Nov 16, 2020 129.41 130.36 128.49 129.92 11,260 +3.92(+3.11%)
Nov 13, 2020 122.75 126.00 122.75 126.00 2,800 +4.22(+3.47%)
Nov 12, 2020 123.25 123.66 121.06 121.78 4,539 -2.89(-2.32%)
Nov 11, 2020 127.39 127.39 123.96 124.67 10,685 -1.56(-1.24%)
Nov 10, 2020 124.43 126.63 123.98 126.23 3,258 +2.18(+1.75%)
Nov 09, 2020 126.83 127.52 123.09 124.05 8,893 +9.27(+8.08%)
Nov 06, 2020 116.52 116.83 114.76 114.78 3,700 -1.74(-1.49%)
Nov 05, 2020 114.90 117.00 114.90 116.52 7,128 +3.18(+2.81%)
Nov 04, 2020 113.36 114.59 113.00 113.34 3,988 -2.19(-1.90%)
Nov 03, 2020 114.39 115.53 114.39 115.53 3,985 +3.08(+2.74%)
Nov 02, 2020 110.88 112.50 110.54 112.45 2,886 +2.93(+2.67%)
Oct 30, 2020 109.94 109.94 108.72 109.52 8,200 -0.49(-0.45%)
Oct 29, 2020 108.44 110.26 108.33 110.02 3,495 +1.89(+1.75%)
Oct 28, 2020 109.48 109.78 108.13 108.13 6,349 -3.84(-3.43%)
Oct 27, 2020 112.89 112.89 111.97 111.97 2,648 -2.06(-1.80%)
Oct 26, 2020 115.50 115.50 113.26 114.02 4,387 -3.26(-2.78%)
Oct 23, 2020 116.41 117.28 116.41 117.28 3,300 +1.18(+1.02%)
Oct 22, 2020 113.75 116.28 113.75 116.10 4,369 +2.41(+2.12%)
Oct 21, 2020 114.86 114.86 113.69 113.69 1,474 -0.87(-0.76%)
Oct 20, 2020 114.62 115.64 114.36 114.56 4,437 +1.20(+1.06%)
Oct 19, 2020 115.70 115.80 113.35 113.36 2,407 -1.48(-1.29%)
Oct 16, 2020 115.45 115.75 114.77 114.85 6,500 -0.22(-0.19%)
Oct 15, 2020 112.00 115.06 112.00 115.06 1,965 +1.35(+1.19%)
Oct 14, 2020 114.60 114.81 113.71 113.71 2,614 -0.27(-0.23%)
Oct 13, 2020 114.50 114.50 113.92 113.98 2,774 -1.64(-1.42%)
Oct 12, 2020 115.37 115.66 115.24 115.62 2,434 +0.75(+0.65%)
Oct 09, 2020 116.01 116.55 114.81 114.87 4,600 -0.47(-0.41%)
Oct 08, 2020 114.10 115.34 114.10 115.34 4,203 +1.76(+1.55%)
Oct 07, 2020 112.25 113.80 112.25 113.59 2,805 +2.38(+2.14%)
Oct 06, 2020 113.06 113.99 111.20 111.21 2,434 -0.61(-0.55%)
Oct 05, 2020 110.46 111.90 110.46 111.82 3,886 +2.30(+2.10%)
Oct 02, 2020 105.24 109.63 105.24 109.52 2,000 +2.38(+2.22%)
Oct 01, 2020 106.42 107.15 106.06 107.15 7,412 +1.06(+1.00%)
Sep 30, 2020 105.26 107.36 105.26 106.09 9,816 +0.85(+0.81%)
Sep 29, 2020 107.34 107.34 104.69 105.24 4,443 -1.70(-1.59%)
Sep 28, 2020 105.50 107.49 105.50 106.94 6,358 +2.95(+2.83%)
Sep 25, 2020 102.10 104.02 102.10 103.99 5,100 +1.03(+1.00%)
Sep 24, 2020 102.77 104.12 101.13 102.96 5,583 -0.12(-0.11%)
Sep 23, 2020 106.84 106.84 103.08 103.08 14,957 -3.61(-3.38%)
Sep 22, 2020 107.18 107.31 105.86 106.69 5,877 +0.31(+0.29%)
Sep 21, 2020 108.33 108.33 105.32 106.38 4,264 -4.35(-3.93%)
Sep 18, 2020 112.33 112.33 110.56 110.73 3,800 -1.48(-1.32%)
Sep 17, 2020 110.77 112.21 110.77 112.21 1,477 -0.33(-0.29%)
Sep 16, 2020 111.45 113.68 111.45 112.54 1,914 +1.50(+1.35%)
Sep 15, 2020 112.78 112.78 111.01 111.04 6,100 -0.79(-0.71%)
Sep 14, 2020 110.53 111.83 110.53 111.83 3,479 +2.68(+2.46%)
Sep 11, 2020 109.33 109.33 108.62 109.15 4,500 -0.02(-0.01%)
Sep 10, 2020 110.69 111.44 109.17 109.17 5,171 -1.49(-1.34%)
Sep 09, 2020 110.06 110.80 109.60 110.66 3,605 +1.00(+0.91%)
Sep 08, 2020 110.42 110.42 109.66 109.66 2,497 -3.10(-2.75%)
Sep 04, 2020 113.16 113.65 111.12 112.76 6,100 +0.84(+0.75%)
Sep 03, 2020 114.05 114.05 111.66 111.92 7,275 -1.86(-1.63%)
Sep 02, 2020 112.34 113.78 112.03 113.78 2,309 +1.59(+1.42%)
Sep 01, 2020 110.83 112.19 110.83 112.19 6,400 +0.66(+0.59%)
Aug 31, 2020 113.19 113.19 111.53 111.53 3,663 -1.93(-1.70%)
Aug 28, 2020 112.92 113.45 112.33 113.45 3,500 +0.99(+0.88%)
Aug 27, 2020 112.38 112.70 111.96 112.47 6,653 +1.34(+1.20%)
Aug 26, 2020 112.24 112.24 111.13 111.13 2,737 -1.28(-1.14%)
Aug 25, 2020 113.28 113.28 111.63 112.41 5,032 -0.15(-0.14%)
Aug 24, 2020 110.40 112.56 109.54 112.56 6,584 +3.14(+2.87%)
Aug 21, 2020 109.59 109.59 109.28 109.42 4,200 -0.84(-0.76%)
Aug 20, 2020 110.70 111.23 110.27 110.27 5,370 -1.12(-1.01%)
Aug 19, 2020 111.38 112.48 111.33 111.39 4,948 -0.30(-0.27%)
Aug 18, 2020 113.20 113.20 111.68 111.69 12,560 -1.79(-1.57%)
Aug 17, 2020 113.87 113.87 113.08 113.48 5,573 -0.57(-0.50%)
Aug 14, 2020 112.75 114.77 112.75 114.05 4,300 +0.66(+0.58%)
Aug 13, 2020 113.95 113.95 113.37 113.39 3,011 -1.20(-1.05%)
Aug 12, 2020 116.36 116.36 113.84 114.59 4,502 +0.29(+0.26%)
Aug 11, 2020 115.80 117.05 114.30 114.30 6,332 +0.43(+0.38%)
Aug 10, 2020 112.25 114.20 112.25 113.87 10,600 +2.30(+2.06%)
Aug 07, 2020 109.31 111.57 109.31 111.57 3,600 +2.43(+2.23%)
Aug 06, 2020 109.45 110.13 109.03 109.14 5,481 -0.22(-0.20%)
Aug 05, 2020 108.29 109.36 108.29 109.36 3,455 +2.09(+1.95%)
Aug 04, 2020 106.06 107.27 106.06 107.27 2,749 +0.48(+0.45%)
Aug 03, 2020 106.00 107.17 105.50 106.78 5,241 +1.04(+0.99%)
Jul 31, 2020 106.50 106.50 104.15 105.74 6,200 -1.12(-1.05%)
Jul 30, 2020 107.34 107.34 105.77 106.86 5,285 -1.41(-1.30%)
Jul 29, 2020 106.67 108.38 106.49 108.28 4,764 +2.53(+2.39%)
Jul 28, 2020 106.97 106.97 105.75 105.75 5,451 -0.77(-0.72%)
Jul 27, 2020 105.06 106.53 105.06 106.52 4,149 +0.08(+0.07%)
Jul 24, 2020 107.20 107.32 106.44 106.44 3,400 -1.29(-1.19%)
Jul 23, 2020 107.87 108.67 107.41 107.72 2,265 +0.42(+0.39%)
Jul 22, 2020 105.92 107.53 105.92 107.31 6,953 +0.66(+0.62%)
Jul 21, 2020 105.15 107.43 105.15 106.65 5,594 +2.67(+2.57%)
Jul 20, 2020 105.28 105.28 103.96 103.98 6,469 -1.72(-1.63%)
Jul 17, 2020 106.78 106.85 105.62 105.70 9,400 -0.95(-0.89%)
Jul 16, 2020 105.58 107.70 105.58 106.65 10,745 -0.26(-0.24%)
Jul 15, 2020 105.04 107.38 105.04 106.91 11,849 +4.71(+4.61%)
Jul 14, 2020 100.22 102.20 100.22 102.20 7,223 +1.26(+1.25%)
Jul 13, 2020 100.51 103.44 100.51 100.94 7,710 -0.24(-0.23%)
Jul 10, 2020 99.79 101.17 98.72 101.17 5,700 +3.03(+3.09%)
Jul 09, 2020 101.26 101.26 97.78 98.14 8,980 -3.26(-3.21%)
Jul 08, 2020 100.66 101.69 99.75 101.40 8,687 +0.79(+0.78%)
Jul 07, 2020 102.02 102.24 100.54 100.61 9,209 -2.90(-2.80%)
Jul 06, 2020 104.48 105.50 102.73 103.51 5,147 +1.14(+1.11%)
Jul 02, 2020 104.39 105.25 102.37 102.37 6,200 +0.64(+0.63%)
Jul 01, 2020 103.85 104.26 101.73 101.73 5,103 -2.05(-1.97%)
Jun 30, 2020 102.57 104.00 102.57 103.78 8,387 +1.38(+1.35%)
Jun 29, 2020 99.84 102.74 99.84 102.40 6,635 +3.49(+3.53%)
Jun 26, 2020 101.41 101.72 98.74 98.91 13,200 -3.49(-3.41%)
Jun 25, 2020 100.41 102.40 100.14 102.40 23,876 +1.30(+1.28%)
Jun 24, 2020 102.89 103.16 100.68 101.10 22,959 -4.72(-4.46%)
Jun 23, 2020 107.49 107.49 105.33 105.82 7,064 +0.41(+0.39%)
Jun 22, 2020 102.89 105.76 102.89 105.41 12,864 +0.08(+0.08%)
Jun 19, 2020 108.69 108.69 104.67 105.33 9,900 -1.39(-1.31%)
Jun 18, 2020 106.72 108.03 106.63 106.72 8,885 -0.34(-0.31%)
Jun 17, 2020 110.27 110.27 107.05 107.06 17,116 -2.34(-2.14%)
Jun 16, 2020 111.56 111.56 108.15 109.40 18,192 +2.62(+2.45%)
Jun 15, 2020 101.87 107.09 101.28 106.78 9,841 +0.80(+0.75%)
Jun 12, 2020 107.66 108.01 103.30 105.98 10,400 +3.23(+3.15%)
Jun 11, 2020 106.11 106.80 102.75 102.75 13,584 -9.57(-8.52%)
Jun 10, 2020 117.60 117.60 112.20 112.32 6,156 -5.18(-4.41%)
Jun 09, 2020 118.93 118.93 116.60 117.50 9,566 -3.99(-3.28%)
Jun 08, 2020 120.14 121.49 119.49 121.49 20,553 +4.53(+3.87%)
Jun 05, 2020 118.04 119.99 116.84 116.96 13,900 +4.87(+4.35%)
Jun 04, 2020 110.31 112.08 110.31 112.08 4,086 +1.81(+1.65%)
Jun 03, 2020 107.47 110.80 107.47 110.27 6,945 +4.38(+4.13%)
Jun 02, 2020 105.83 106.61 105.45 105.89 5,525 +1.00(+0.95%)
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.