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 29, 2018 145.30 146.07 145.30 145.31 2,092 +0.40(+0.27%)
Jun 28, 2018 144.89 144.97 144.05 144.91 89,414 -0.21(-0.14%)
Jun 27, 2018 146.55 146.59 145.12 145.12 1,934 -1.46(-1.00%)
Jun 26, 2018 146.44 146.81 145.56 146.58 5,134 +0.23(+0.16%)
Jun 25, 2018 147.46 147.46 145.49 146.35 5,277 -1.23(-0.83%)
Jun 22, 2018 148.48 148.60 147.58 147.58 20,138 +0.34(+0.23%)
Jun 21, 2018 148.48 148.48 147.24 147.24 4,352 -1.15(-0.77%)
Jun 20, 2018 147.99 148.41 147.41 148.39 3,039 +1.05(+0.71%)
Jun 19, 2018 146.59 147.44 145.90 147.34 90,663 +0.70(+0.48%)
Jun 18, 2018 146.11 146.87 145.05 146.64 11,074 +0.24(+0.16%)
Jun 15, 2018 146.78 145.65 146.41 7,529 -0.69(-0.47%)
Jun 14, 2018 147.01 147.10 146.82 147.10 2,331 +0.19(+0.13%)
Jun 13, 2018 147.75 147.85 146.75 146.91 4,463 -0.68(-0.46%)
Jun 12, 2018 147.93 148.19 147.48 147.59 2,621 -0.36(-0.24%)
Jun 11, 2018 147.41 148.14 147.41 147.95 3,686 +0.49(+0.33%)
Jun 08, 2018 147.03 147.46 146.96 147.46 1,777 -0.03(-0.02%)
Jun 07, 2018 147.29 147.70 146.96 147.49 4,974 +0.67(+0.46%)
Jun 06, 2018 146.89 146.82 2,866 +1.23(+0.84%)
Jun 05, 2018 144.94 145.87 144.94 145.59 3,233 +0.37(+0.26%)
Jun 04, 2018 145.02 145.61 144.67 145.22 6,445 +0.37(+0.25%)
Jun 01, 2018 144.23 144.85 144.23 144.85 2,549 +1.25(+0.87%)
May 31, 2018 144.58 144.67 143.48 143.60 12,186 -1.39(-0.96%)
May 30, 2018 143.78 145.36 143.78 144.99 5,812 +2.29(+1.61%)
May 29, 2018 142.51 143.56 141.82 142.70 116,216 -0.37(-0.26%)
May 25, 2018 143.07 143.07 143.07 0 -0.34(-0.24%)
May 24, 2018 142.75 143.43 142.75 143.41 3,308 +0.17(+0.12%)
May 23, 2018 142.99 143.26 142.84 143.25 2,516 -0.32(-0.22%)
May 22, 2018 144.45 144.95 143.49 143.57 6,935 -0.55(-0.38%)
May 21, 2018 143.90 144.19 143.70 144.12 5,156 +1.33(+0.93%)
May 18, 2018 142.74 142.84 142.70 142.79 2,711 +0.06(+0.04%)
May 17, 2018 142.03 143.36 142.03 142.73 5,560 +0.66(+0.46%)
May 16, 2018 141.75 142.59 141.25 142.07 57,012 +1.43(+1.02%)
May 15, 2018 140.45 141.05 140.45 140.64 9,130 -0.13(-0.09%)
May 14, 2018 140.76 140.92 140.69 140.77 11,166 +0.21(+0.15%)
May 11, 2018 140.67 141.07 140.46 140.56 5,763 -0.04(-0.03%)
May 10, 2018 140.23 140.79 140.23 140.60 2,192 +0.77(+0.55%)
May 09, 2018 139.41 140.15 139.41 139.83 4,868 +1.17(+0.84%)
May 08, 2018 138.71 138.97 138.56 138.66 2,877 -0.02(-0.02%)
May 07, 2018 139.15 139.15 138.58 138.69 2,830 +0.88(+0.64%)
May 04, 2018 136.01 138.35 136.01 137.80 5,595 +1.51(+1.11%)
May 03, 2018 136.41 136.63 134.86 136.29 10,481 -0.99(-0.72%)
May 02, 2018 136.83 137.79 136.58 137.28 4,679 +0.31(+0.23%)
May 01, 2018 136.70 137.21 135.15 136.97 16,275 -0.01(-0.01%)
Apr 30, 2018 138.27 138.27 136.94 136.98 2,947 -1.07(-0.77%)
Apr 27, 2018 137.72 138.29 137.35 138.05 3,807 -0.02(-0.01%)
Apr 26, 2018 137.96 138.38 137.96 138.06 3,552 -0.28(-0.20%)
Apr 25, 2018 137.84 138.84 137.46 138.34 12,959 +0.33(+0.24%)
Apr 24, 2018 138.58 139.79 138.01 138.01 6,308 +0.10(+0.07%)
Apr 23, 2018 138.08 138.57 137.61 137.91 3,858 +0.10(+0.07%)
Apr 20, 2018 138.57 138.57 137.60 137.81 4,300 -0.80(-0.57%)
Apr 19, 2018 138.89 139.44 138.61 138.61 17,555 -1.27(-0.91%)
Apr 18, 2018 139.02 140.34 139.02 139.88 59,680 +0.89(+0.64%)
Apr 17, 2018 138.80 139.41 138.71 138.99 4,309 +0.71(+0.51%)
Apr 16, 2018 137.68 138.76 137.34 138.28 7,528 +1.43(+1.05%)
Apr 13, 2018 137.63 137.72 136.84 136.84 5,245 -0.76(-0.55%)
Apr 12, 2018 137.30 137.60 137.30 137.60 1,409 +0.76(+0.56%)
Apr 11, 2018 136.10 137.16 136.10 136.84 10,770 -0.20(-0.15%)
Apr 10, 2018 136.31 137.05 136.31 137.05 2,279 +2.67(+1.98%)
Apr 09, 2018 135.65 135.88 134.38 134.38 18,101 -0.09(-0.06%)
Apr 06, 2018 133.58 140.64 133.58 134.47 6,267 -2.51(-1.83%)
Apr 05, 2018 136.54 137.41 136.29 136.98 10,375 +1.00(+0.74%)
Apr 04, 2018 133.38 135.97 133.38 135.97 4,517 +1.12(+0.83%)
Apr 03, 2018 133.23 134.93 133.23 134.85 3,330 +2.74(+2.08%)
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.