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, 2012 71.85 71.85 71.36 71.36 3,976 +0.14(+0.20%)
Aug 30, 2012 71.37 71.37 71.17 71.22 3,098 -0.63(-0.88%)
Aug 29, 2012 71.71 71.99 71.57 71.85 4,795 +0.55(+0.77%)
Aug 27, 2012 71.35 71.69 71.26 71.29 6,501 +0.02(+0.03%)
Aug 24, 2012 70.97 71.51 70.75 71.27 7,710 +0.13(+0.19%)
Aug 23, 2012 71.88 71.88 71.02 71.14 13,393 -0.85(-1.17%)
Aug 22, 2012 71.79 72.22 71.79 71.99 2,510 -0.43(-0.60%)
Aug 21, 2012 72.82 73.33 72.42 72.42 8,267 -0.02(-0.03%)
Aug 20, 2012 72.18 72.44 72.12 72.44 2,441 +0.02(+0.02%)
Aug 17, 2012 72.09 72.43 71.98 72.43 12,122 +0.46(+0.63%)
Aug 16, 2012 71.30 72.09 71.05 71.97 8,764 +0.71(+0.99%)
Aug 15, 2012 70.73 71.26 70.73 71.26 4,156 +0.43(+0.60%)
Aug 14, 2012 71.32 71.32 70.76 70.83 8,536 -0.09(-0.13%)
Aug 13, 2012 70.97 70.97 70.40 70.92 6,933 -0.17(-0.23%)
Aug 10, 2012 70.90 71.09 70.73 71.09 6,630 -0.22(-0.30%)
Aug 09, 2012 71.08 71.31 71.08 71.31 2,203 +0.29(+0.41%)
Aug 08, 2012 70.61 71.15 70.59 71.02 33,321 +0.39(+0.55%)
Aug 07, 2012 70.40 70.99 70.38 70.63 12,595 +0.76(+1.09%)
Aug 06, 2012 69.63 70.16 69.52 69.86 8,599 +0.41(+0.58%)
Aug 03, 2012 68.74 69.82 68.74 69.46 12,201 +1.40(+2.06%)
Aug 02, 2012 68.17 68.65 67.68 68.06 43,740 -0.58(-0.85%)
Aug 01, 2012 69.91 69.91 68.63 68.64 18,737 -0.87(-1.25%)
Jul 31, 2012 69.71 70.13 69.51 69.51 8,333 -0.22(-0.31%)
Jul 30, 2012 69.90 69.92 69.41 69.73 10,711 -0.01(-0.01%)
Jul 27, 2012 68.77 69.91 68.77 69.73 11,526 +1.53(+2.24%)
Jul 26, 2012 68.39 68.56 67.96 68.21 7,514 +0.95(+1.41%)
Jul 25, 2012 67.75 67.75 67.26 67.26 4,971 +0.07(+0.11%)
Jul 24, 2012 68.64 68.64 67.01 67.19 9,728 -1.37(-2.00%)
Jul 23, 2012 68.26 68.76 67.98 68.55 3,564 -0.75(-1.08%)
Jul 20, 2012 69.92 69.92 69.29 69.30 16,609 -0.70(-1.01%)
Jul 19, 2012 70.49 70.60 69.96 70.00 11,842 -0.24(-0.34%)
Jul 18, 2012 69.84 70.61 69.84 70.25 23,820 +0.28(+0.39%)
Jul 17, 2012 70.29 70.29 69.19 69.97 15,077 +0.27(+0.38%)
Jul 16, 2012 69.87 69.92 69.59 69.71 20,617 -0.31(-0.44%)
Jul 13, 2012 69.53 70.01 69.53 70.01 14,096 +0.89(+1.28%)
Jul 12, 2012 69.08 69.46 68.40 69.13 17,426 -0.55(-0.79%)
Jul 11, 2012 69.82 70.00 69.39 69.67 20,310 +0.14(+0.21%)
Jul 10, 2012 70.92 71.11 69.53 69.53 13,210 -0.97(-1.38%)
Jul 09, 2012 70.47 70.55 70.29 70.50 8,558 -0.50(-0.70%)
Jul 06, 2012 71.10 71.22 70.69 71.00 36,457 -0.65(-0.91%)
Jul 05, 2012 71.80 71.91 71.26 71.65 73,776 -0.06(-0.08%)
Jul 03, 2012 70.99 71.78 70.99 71.71 6,040 +0.86(+1.21%)
Jul 02, 2012 70.89 70.89 70.13 70.85 37,596 +0.51(+0.72%)
Jun 29, 2012 70.20 70.39 69.65 70.34 41,182 +1.77(+2.57%)
Jun 28, 2012 67.53 68.58 64.10 68.58 48,666 +0.46(+0.68%)
Jun 27, 2012 67.12 68.24 67.12 68.11 24,904 +1.17(+1.75%)
Jun 26, 2012 67.06 67.13 66.38 66.95 11,399 +0.22(+0.34%)
Jun 25, 2012 67.01 67.12 66.46 66.72 15,943 -1.36(-2.00%)
Jun 22, 2012 67.74 68.18 67.53 68.08 29,893 +0.62(+0.92%)
Jun 21, 2012 69.15 69.15 67.43 67.46 52,736 -1.66(-2.40%)
Jun 20, 2012 69.04 69.61 68.71 69.12 63,260 -0.03(-0.05%)
Jun 19, 2012 68.24 69.35 68.17 69.15 20,516 +1.20(+1.77%)
Jun 18, 2012 67.31 68.05 67.27 67.95 2,036 +0.12(+0.17%)
Jun 15, 2012 67.31 67.83 67.31 67.83 8,607 +0.61(+0.91%)
Jun 14, 2012 66.60 67.38 66.60 67.22 10,566 +0.65(+0.98%)
Jun 13, 2012 66.97 67.45 66.45 66.57 15,242 -0.50(-0.75%)
Jun 12, 2012 66.56 67.07 66.22 67.07 6,304 +0.56(+0.84%)
Jun 11, 2012 68.43 68.45 66.51 66.51 5,364 -1.20(-1.78%)
Jun 08, 2012 66.67 67.72 66.67 67.72 1,920 +0.21(+0.31%)
Jun 07, 2012 68.12 68.19 67.47 67.51 7,974 +0.38(+0.56%)
Jun 06, 2012 66.20 67.13 66.20 67.13 1,720 +1.51(+2.31%)
Jun 05, 2012 64.55 65.62 64.53 65.62 9,683 +0.85(+1.31%)
Jun 04, 2012 65.55 65.55 64.49 64.77 7,418 -0.80(-1.22%)
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.