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 (%)
Jun 30, 2005 54.35 54.35 53.86 53.87 23,083 -0.30(-0.55%)
Jun 29, 2005 54.08 54.19 54.08 54.17 3,570 +0.20(+0.38%)
Jun 28, 2005 53.41 53.97 53.41 53.96 9,565 +0.92(+1.73%)
Jun 27, 2005 53.02 53.04 52.85 53.04 5,356 +0.15(+0.28%)
Jun 24, 2005 53.44 53.44 52.86 52.90 8,927 -0.82(-1.52%)
Jun 23, 2005 54.25 54.33 53.71 53.71 3,443 -0.54(-1.00%)
Jun 22, 2005 54.39 54.42 54.12 54.25 3,060 +0.03(+0.06%)
Jun 21, 2005 54.35 54.35 54.20 54.22 1,530 -0.32(-0.59%)
Jun 20, 2005 54.53 54.64 54.32 54.54 5,101 -0.20(-0.37%)
Jun 17, 2005 54.86 54.86 54.53 54.75 44,764 +0.20(+0.37%)
Jun 16, 2005 54.14 54.54 54.12 54.54 4,081 +0.45(+0.83%)
Jun 15, 2005 54.06 54.10 53.73 54.10 7,779 +0.19(+0.35%)
Jun 14, 2005 53.34 53.91 53.34 53.91 6,759 +0.71(+1.34%)
Jun 13, 2005 53.06 53.40 52.90 53.19 3,953 +0.27(+0.50%)
Jun 10, 2005 53.08 53.08 52.93 52.93 382 -0.02(-0.03%)
Jun 09, 2005 52.36 52.94 52.31 52.94 3,188 +0.31(+0.60%)
Jun 08, 2005 52.85 53.01 52.51 52.63 6,886 -0.07(-0.13%)
Jun 07, 2005 52.85 53.22 52.70 52.70 6,631 +0.12(+0.22%)
Jun 06, 2005 52.25 52.58 52.18 52.58 8,417 +0.25(+0.48%)
Jun 03, 2005 52.68 52.68 52.19 52.33 4,846 -0.37(-0.70%)
Jun 02, 2005 52.47 52.72 52.44 52.70 18,109 +0.16(+0.30%)
Jun 01, 2005 51.91 52.65 51.91 52.54 9,947 +0.57(+1.10%)
May 31, 2005 52.10 52.21 51.81 51.97 2,933 +0.10(+0.20%)
May 27, 2005 51.70 51.98 51.59 51.87 4,973 +0.22(+0.42%)
May 26, 2005 51.63 51.65 51.50 51.65 3,060 +0.60(+1.17%)
May 25, 2005 51.19 51.23 50.89 51.05 2,168 -0.51(-0.99%)
May 24, 2005 51.36 51.58 51.34 51.56 7,269 -0.14(-0.27%)
May 23, 2005 51.35 51.74 51.35 51.70 3,443 +0.45(+0.89%)
May 20, 2005 51.20 51.25 51.14 51.25 510 -0.07(-0.14%)
May 19, 2005 51.29 51.33 51.07 51.32 5,866 +0.42(+0.83%)
May 18, 2005 50.75 51.07 50.75 50.90 3,443 +0.82(+1.64%)
May 17, 2005 49.67 50.10 49.40 50.07 6,376 +0.40(+0.81%)
May 16, 2005 49.20 49.67 49.19 49.67 9,182 +0.91(+1.87%)
May 13, 2005 49.13 49.37 48.60 48.76 2,295 -0.61(-1.24%)
May 12, 2005 50.44 50.44 49.37 49.37 8,162 -0.89(-1.76%)
May 11, 2005 49.89 50.35 49.71 50.26 53,564 +0.16(+0.31%)
May 10, 2005 50.49 50.49 50.04 50.10 50,631 -0.31(-0.61%)
May 09, 2005 50.16 50.61 50.16 50.41 3,188 +0.23(+0.45%)
May 06, 2005 50.28 50.35 50.18 50.18 4,591 +0.21(+0.42%)
May 05, 2005 50.42 50.43 49.81 49.97 17,854 -0.19(-0.38%)
May 04, 2005 49.52 50.28 49.52 50.16 9,182 +0.89(+1.80%)
May 03, 2005 49.32 49.48 49.08 49.27 10,202 +0.26(+0.53%)
May 02, 2005 49.21 49.21 48.85 49.01 5,739 +0.20(+0.40%)
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%)
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.