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, 2018 150.32 150.32 150.32 0 +0.04(+0.03%)
Aug 30, 2018 150.89 151.01 150.18 150.28 4,493 -1.02(-0.67%)
Aug 29, 2018 151.29 151.41 150.23 151.30 5,506 +0.23(+0.15%)
Aug 28, 2018 151.59 151.59 150.61 151.07 2,523 -0.11(-0.08%)
Aug 27, 2018 151.70 151.70 151.13 151.19 3,221 +0.04(+0.03%)
Aug 24, 2018 150.84 151.25 150.84 151.15 3,777 +0.47(+0.31%)
Aug 23, 2018 150.75 151.05 150.47 150.68 2,157 -0.74(-0.49%)
Aug 22, 2018 151.44 151.51 151.28 151.42 6,034 -0.03(-0.02%)
Aug 21, 2018 150.25 151.72 150.25 151.45 3,467 +1.49(+0.99%)
Aug 20, 2018 149.69 150.09 149.31 149.96 3,370 +0.73(+0.49%)
Aug 17, 2018 148.67 149.28 148.63 149.22 2,833 +0.79(+0.53%)
Aug 16, 2018 147.24 148.71 147.24 148.43 4,176 +1.28(+0.87%)
Aug 15, 2018 147.12 147.15 146.82 147.15 1,416 -1.46(-0.99%)
Aug 14, 2018 148.07 148.90 148.07 148.62 3,878 +1.39(+0.94%)
Aug 13, 2018 148.08 148.08 147.23 147.23 1,701 -1.04(-0.70%)
Aug 10, 2018 147.79 148.67 147.79 148.27 5,036 -0.98(-0.66%)
Aug 09, 2018 149.37 149.37 148.88 149.26 2,603 +0.18(+0.12%)
Aug 08, 2018 148.28 149.18 148.28 149.07 2,799 -0.02(-0.01%)
Aug 07, 2018 149.33 149.92 149.09 149.09 2,778 +0.45(+0.30%)
Aug 06, 2018 148.11 148.74 148.11 148.64 9,552 +0.55(+0.37%)
Aug 03, 2018 147.69 148.10 147.59 148.10 8,079 +0.16(+0.11%)
Aug 02, 2018 146.20 147.94 146.20 147.94 15,934 +0.91(+0.62%)
Aug 01, 2018 147.17 147.49 146.31 147.03 3,977 -0.72(-0.48%)
Jul 31, 2018 146.96 147.98 146.96 147.75 3,137 +0.86(+0.58%)
Jul 30, 2018 146.78 147.59 146.78 146.89 11,079 +0.60(+0.41%)
Jul 27, 2018 147.82 148.19 146.21 146.29 29,275 -1.68(-1.14%)
Jul 26, 2018 146.89 148.52 146.89 147.97 14,878 +1.40(+0.95%)
Jul 25, 2018 146.25 146.58 146.05 146.58 4,982 -0.39(-0.27%)
Jul 24, 2018 148.44 148.46 146.64 146.97 6,804 -0.86(-0.58%)
Jul 23, 2018 147.26 148.01 147.26 147.82 2,738 +0.53(+0.36%)
Jul 20, 2018 147.74 147.74 147.29 147.29 2,722 -0.54(-0.37%)
Jul 19, 2018 146.82 147.92 146.38 147.83 6,408 +0.98(+0.67%)
Jul 18, 2018 145.85 146.85 145.83 146.85 10,562 +0.63(+0.43%)
Jul 17, 2018 145.66 146.56 145.66 146.22 10,269 +0.44(+0.30%)
Jul 16, 2018 146.61 146.63 145.48 145.78 6,266 -1.40(-0.95%)
Jul 13, 2018 147.36 147.81 147.18 147.18 5,301 +0.24(+0.16%)
Jul 12, 2018 147.53 147.53 146.25 146.94 9,858 -0.19(-0.13%)
Jul 11, 2018 147.98 147.98 147.13 147.13 2,143 -1.42(-0.96%)
Jul 10, 2018 149.57 149.57 148.34 148.55 4,516 -0.47(-0.31%)
Jul 09, 2018 148.08 149.01 148.08 149.01 3,539 +1.27(+0.86%)
Jul 06, 2018 146.72 147.94 146.72 147.75 3,259 +1.26(+0.86%)
Jul 05, 2018 145.32 146.49 145.32 146.49 8,807 +0.57(+0.39%)
Jul 03, 2018 145.92 145.92 145.92 0 +1.51(+1.04%)
Jul 02, 2018 143.96 144.42 143.52 144.41 14,644 -0.89(-0.62%)
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%)
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.