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 (%)
Aug 31, 2007 61.89 61.89 61.21 61.76 4,336 +0.96(+1.57%)
Aug 30, 2007 61.03 61.52 60.81 60.81 5,611 -0.45(-0.74%)
Aug 29, 2007 60.39 61.64 60.32 61.26 8,799 +1.60(+2.68%)
Aug 28, 2007 61.16 61.16 59.66 59.66 9,054 -2.04(-3.30%)
Aug 27, 2007 62.18 62.18 61.70 61.70 6,759 -0.58(-0.94%)
Aug 24, 2007 61.47 62.28 61.47 62.28 8,034 +0.74(+1.20%)
Aug 23, 2007 62.88 62.88 61.53 61.54 5,228 -0.80(-1.28%)
Aug 22, 2007 62.27 62.51 61.89 62.34 15,176 +0.64(+1.04%)
Aug 21, 2007 61.24 61.94 61.18 61.70 6,121 +0.46(+0.75%)
Aug 20, 2007 61.65 61.79 60.76 61.24 6,121 -0.29(-0.47%)
Aug 17, 2007 61.36 62.01 60.52 61.53 10,075 +1.87(+3.14%)
Aug 16, 2007 57.58 59.65 56.97 59.65 20,150 +1.91(+3.31%)
Aug 15, 2007 58.60 59.48 57.66 57.74 11,478 -1.03(-1.75%)
Aug 14, 2007 60.10 60.19 58.77 58.77 3,698 -1.23(-2.05%)
Aug 13, 2007 61.94 61.94 59.98 60.00 32,903 -0.77(-1.26%)
Aug 10, 2007 58.56 61.36 58.56 60.77 16,196 +1.03(+1.73%)
Aug 09, 2007 58.81 60.50 58.81 59.73 57,007 -0.95(-1.56%)
Aug 08, 2007 60.85 61.36 59.63 60.68 47,060 +1.13(+1.90%)
Aug 07, 2007 58.68 59.88 58.42 59.55 21,043 +0.68(+1.16%)
Aug 06, 2007 58.05 59.07 56.98 58.87 75,883 +0.53(+0.90%)
Aug 03, 2007 58.69 60.67 58.23 58.34 28,567 -2.33(-3.84%)
Aug 02, 2007 60.71 61.02 60.29 60.67 32,648 +0.24(+0.40%)
Aug 01, 2007 60.45 60.45 59.24 60.43 36,474 +0.48(+0.80%)
Jul 31, 2007 61.68 61.87 59.95 59.95 8,289 -1.11(-1.82%)
Jul 30, 2007 60.54 61.27 59.76 61.07 14,921 +1.07(+1.78%)
Jul 27, 2007 61.35 61.90 59.97 60.00 30,353 -1.71(-2.77%)
Jul 26, 2007 62.18 62.65 60.77 61.71 66,828 -1.83(-2.88%)
Jul 25, 2007 63.73 64.19 62.78 63.54 11,605 +0.16(+0.26%)
Jul 24, 2007 64.37 64.48 63.08 63.37 51,396 -1.98(-3.04%)
Jul 23, 2007 65.94 65.97 65.35 65.35 7,524 -0.30(-0.45%)
Jul 20, 2007 66.70 66.75 65.27 65.65 13,646 -1.22(-1.83%)
Jul 19, 2007 67.15 67.19 66.88 66.88 5,483 +0.28(+0.42%)
Jul 18, 2007 66.52 66.59 66.11 66.59 2,295 -0.50(-0.75%)
Jul 17, 2007 67.17 67.51 67.10 67.10 12,243 +0.05(+0.08%)
Jul 16, 2007 67.43 67.56 67.04 67.04 6,121 -0.66(-0.97%)
Jul 13, 2007 67.43 67.75 67.43 67.70 5,739 +0.14(+0.21%)
Jul 12, 2007 67.00 67.56 67.00 67.56 2,040 +0.92(+1.38%)
Jul 11, 2007 66.33 66.64 66.19 66.64 14,411 +0.27(+0.40%)
Jul 10, 2007 67.32 67.32 66.37 66.37 11,223 -1.43(-2.10%)
Jul 09, 2007 68.00 68.00 67.64 67.80 7,014 +0.05(+0.07%)
Jul 06, 2007 67.68 67.77 67.19 67.75 6,121 +0.24(+0.36%)
Jul 05, 2007 67.53 67.71 67.23 67.51 4,718 +0.04(+0.06%)
Jul 03, 2007 67.43 67.57 67.43 67.47 1,147 +0.25(+0.37%)
Jul 02, 2007 66.91 67.34 66.83 67.22 3,953 +0.79(+1.19%)
Jun 29, 2007 67.13 67.41 66.43 66.43 6,121 -1.17(-1.73%)
Jun 28, 2007 67.33 67.91 67.33 67.60 3,826 +0.26(+0.38%)
Jun 27, 2007 66.10 67.39 66.10 67.34 44,254 +0.70(+1.05%)
Jun 26, 2007 66.92 66.92 66.41 66.64 1,275 -0.23(-0.34%)
Jun 25, 2007 67.28 67.59 66.78 66.87 8,034 -0.44(-0.65%)
Jun 22, 2007 67.68 67.68 67.06 67.31 5,356 -0.64(-0.93%)
Jun 21, 2007 67.43 67.94 67.11 67.94 6,886 +0.24(+0.35%)
Jun 20, 2007 68.69 68.69 67.71 67.71 3,060 -1.07(-1.55%)
Jun 19, 2007 68.50 68.77 68.34 68.77 2,805 +0.13(+0.19%)
Jun 18, 2007 68.99 68.99 68.41 68.64 10,457 -0.13(-0.19%)
Jun 15, 2007 68.79 69.04 68.77 68.77 6,504 +1.02(+1.50%)
Jun 14, 2007 68.07 68.17 67.75 67.75 4,591 +0.13(+0.20%)
Jun 13, 2007 67.06 67.64 66.81 67.62 4,336 +0.78(+1.16%)
Jun 12, 2007 67.17 67.27 66.84 66.84 3,570 -0.89(-1.32%)
Jun 11, 2007 67.57 68.13 67.57 67.74 3,698 -0.28(-0.42%)
Jun 08, 2007 67.11 68.11 67.11 68.02 5,866 +0.74(+1.11%)
Jun 07, 2007 68.37 68.37 67.27 67.28 10,840 -1.38(-2.01%)
Jun 06, 2007 68.62 68.77 68.41 68.66 3,188 -0.55(-0.79%)
Jun 05, 2007 69.60 69.60 69.02 69.20 4,208 -0.71(-1.01%)
Jun 04, 2007 69.46 69.93 69.46 69.91 2,168 +0.22(+0.31%)
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.