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 (%)
Jul 30, 2004	45.95	45.95	45.95	45.95	127	+0.07(+0.15%)
Jul 29, 2004	45.82	45.88	45.74	45.88	2,040	+0.31(+0.67%)
Jul 28, 2004	45.04	45.79	45.00	45.57	67,593	+0.05(+0.12%)
Jul 27, 2004	45.40	45.52	45.23	45.52	2,550	+0.53(+1.19%)
Jul 26, 2004	45.40	45.40	44.87	44.98	1,785	-0.42(-0.92%)
Jul 23, 2004	45.38	45.62	45.38	45.40	1,275	-0.27(-0.58%)
Jul 22, 2004	45.97	45.97	45.50	45.67	2,295	-0.67(-1.44%)
Jul 21, 2004	47.15	47.15	46.33	46.33	3,188	-0.57(-1.22%)
Jul 20, 2004	46.59	46.91	46.59	46.91	2,168	+0.65(+1.41%)
Jul 19, 2004	46.29	46.43	46.25	46.25	2,550	-0.27(-0.57%)
Jul 16, 2004	46.78	46.78	46.49	46.52	2,933	-0.13(-0.29%)
Jul 15, 2004	46.49	46.79	46.49	46.65	892	+0.03(+0.07%)
Jul 14, 2004	46.58	46.76	46.58	46.62	1,657	+0.01(+0.02%)
Jul 13, 2004	46.58	46.63	46.55	46.61	6,121	+0.35(+0.76%)
Jul 12, 2004	46.41	46.41	46.26	46.26	255	-0.16(-0.34%)
Jul 09, 2004	46.39	46.42	46.39	46.42	765	-0.31(-0.67%)
Jul 08, 2004	46.84	46.84	46.73	46.73	382	-0.19(-0.40%)
Jul 07, 2004	47.09	47.09	46.92	46.92	3,826	-0.05(-0.12%)

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.