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 (%)
Jul 31, 2014 106.93 106.93 105.77 105.91 46,661 -1.67(-1.55%)
Jul 30, 2014 108.77 108.77 107.52 107.58 9,474 -0.31(-0.28%)
Jul 29, 2014 108.56 108.56 107.89 107.89 5,365 -0.19(-0.18%)
Jul 28, 2014 108.50 108.50 107.68 108.08 10,258 -0.25(-0.23%)
Jul 25, 2014 108.62 108.82 108.29 108.33 21,695 -0.98(-0.90%)
Jul 24, 2014 109.59 109.81 109.18 109.31 8,502 +0.01(+0.01%)
Jul 23, 2014 109.31 109.41 108.88 109.30 10,709 +0.60(+0.55%)
Jul 22, 2014 108.74 109.02 108.48 108.70 10,048 +0.48(+0.45%)
Jul 21, 2014 108.16 108.28 107.59 108.22 13,747 -0.35(-0.32%)
Jul 18, 2014 107.56 108.72 107.55 108.57 8,519 +1.07(+0.99%)
Jul 17, 2014 108.29 108.54 107.33 107.50 14,587 -1.39(-1.27%)
Jul 16, 2014 109.63 109.63 108.49 108.88 10,810 -0.14(-0.13%)
Jul 15, 2014 109.28 109.49 108.50 109.03 10,062 -0.41(-0.38%)
Jul 14, 2014 109.86 109.86 109.28 109.44 7,654 +0.47(+0.43%)
Jul 11, 2014 108.70 109.12 108.70 108.97 3,408 -0.27(-0.25%)
Jul 10, 2014 108.36 109.73 108.14 109.24 10,222 -0.61(-0.56%)
Jul 09, 2014 109.98 110.39 109.85 109.85 6,764 -0.13(-0.12%)
Jul 08, 2014 110.40 110.40 109.77 109.98 7,999 -0.72(-0.65%)
Jul 07, 2014 111.48 111.48 110.58 110.70 6,762 -1.01(-0.90%)
Jul 03, 2014 111.73 111.70 111.70 111.70 7,726 +0.62(+0.56%)
Jul 02, 2014 111.87 111.89 111.05 111.08 7,595 -0.94(-0.84%)
Jul 01, 2014 111.28 112.62 111.28 112.02 28,228 +1.29(+1.17%)
Jun 30, 2014 110.35 110.95 110.14 110.73 46,303 +0.21(+0.19%)
Jun 27, 2014 109.64 110.52 109.64 110.52 12,299 +0.56(+0.50%)
Jun 26, 2014 110.13 110.33 109.47 109.97 11,907 -0.17(-0.15%)
Jun 25, 2014 109.00 110.13 109.00 110.13 9,695 +0.49(+0.45%)
Jun 24, 2014 110.70 111.20 109.64 109.64 8,547 -0.76(-0.68%)
Jun 23, 2014 111.23 111.23 110.35 110.40 6,572 -0.36(-0.33%)
Jun 20, 2014 110.56 110.86 110.50 110.76 9,512 +0.34(+0.31%)
Jun 19, 2014 110.75 110.75 110.22 110.42 6,429 -0.04(-0.04%)
Jun 18, 2014 109.94 110.47 109.63 110.46 9,372 +0.52(+0.48%)
Jun 17, 2014 108.87 110.30 108.84 109.94 20,341 +0.95(+0.87%)
Jun 16, 2014 108.71 109.15 108.67 108.98 22,778 +0.12(+0.11%)
Jun 13, 2014 108.70 109.20 108.40 108.86 5,413 +0.30(+0.28%)
Jun 12, 2014 108.79 109.03 108.42 108.56 11,665 -0.93(-0.85%)
Jun 11, 2014 109.59 109.60 109.12 109.49 6,964 -0.56(-0.51%)
Jun 10, 2014 109.93 110.05 109.68 110.05 5,807 +0.54(+0.49%)
Jun 06, 2014 109.09 109.83 109.09 109.51 9,079 +0.76(+0.70%)
Jun 05, 2014 107.56 108.81 107.17 108.75 11,489 +1.53(+1.43%)
Jun 04, 2014 106.48 107.22 106.48 107.22 24,060 +0.43(+0.40%)
Jun 03, 2014 106.32 106.85 106.32 106.79 4,024 +0.05(+0.05%)
Jun 02, 2014 106.25 106.81 105.92 106.74 19,559 +0.02(+0.02%)
May 30, 2014 106.62 106.71 106.40 106.71 7,348 +0.15(+0.14%)
May 29, 2014 106.09 106.58 106.09 106.56 9,324 +0.24(+0.23%)
May 28, 2014 106.32 106.53 106.01 106.32 6,890 -0.22(-0.20%)
May 27, 2014 106.24 106.60 106.23 106.54 10,053 +1.02(+0.97%)
May 23, 2014 105.33 105.52 105.52 105.52 14,587 +0.57(+0.54%)
May 22, 2014 104.78 104.95 104.77 104.95 3,514 +0.67(+0.65%)
May 21, 2014 104.53 104.53 103.84 104.27 5,450 +0.38(+0.37%)
May 20, 2014 104.53 104.53 103.39 103.89 10,101 -0.81(-0.78%)
May 19, 2014 103.89 105.16 103.89 104.71 6,387 +0.42(+0.41%)
May 16, 2014 103.80 104.28 103.52 104.28 7,312 +0.26(+0.25%)
May 15, 2014 103.79 104.02 102.64 104.02 12,833 -0.63(-0.60%)
May 14, 2014 105.54 105.59 104.66 104.66 16,986 -1.39(-1.31%)
May 13, 2014 106.50 106.82 105.99 106.05 7,273 -0.53(-0.50%)
May 12, 2014 106.11 106.75 106.11 106.58 13,113 +1.74(+1.66%)
May 09, 2014 104.39 104.84 104.22 104.84 7,023 +0.34(+0.32%)
May 08, 2014 105.30 105.77 104.46 104.50 10,135 -0.48(-0.46%)
May 07, 2014 104.35 104.98 104.11 104.98 11,207 +0.63(+0.61%)
May 06, 2014 105.14 105.24 104.32 104.34 7,735 -1.01(-0.96%)
May 05, 2014 104.95 105.59 104.59 105.35 7,895 -0.23(-0.22%)
May 02, 2014 105.72 106.54 105.44 105.58 11,444 +0.25(+0.24%)
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.