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 (%)
Sep 30, 2005 55.26 55.61 55.26 55.49 3,698 +0.10(+0.18%)
Sep 29, 2005 54.53 55.39 54.37 55.39 5,739 +0.86(+1.58%)
Sep 28, 2005 54.93 55.00 54.35 54.53 37,750 -0.26(-0.47%)
Sep 27, 2005 54.52 54.97 54.44 54.79 5,611 -0.01(-0.01%)
Sep 26, 2005 55.00 55.01 54.64 54.79 7,907 -0.02(-0.03%)
Sep 23, 2005 54.81 54.90 54.21 54.81 4,846 +0.25(+0.46%)
Sep 22, 2005 53.80 54.56 53.70 54.56 7,397 +0.25(+0.46%)
Sep 21, 2005 54.86 54.97 54.31 54.31 10,457 -0.89(-1.62%)
Sep 20, 2005 56.03 56.05 55.05 55.20 7,141 -0.50(-0.90%)
Sep 19, 2005 56.13 56.13 55.70 55.70 3,826 -0.57(-1.02%)
Sep 16, 2005 56.06 56.27 55.88 56.27 1,913 +0.52(+0.93%)
Sep 15, 2005 55.91 55.91 55.67 55.76 2,295 -0.01(-0.01%)
Sep 14, 2005 56.11 56.14 55.73 55.77 5,228 -0.42(-0.75%)
Sep 13, 2005 56.45 56.54 56.16 56.19 4,336 -0.74(-1.29%)
Sep 12, 2005 56.46 56.97 56.43 56.93 5,356 +0.37(+0.65%)
Sep 09, 2005 56.38 56.56 56.38 56.56 7,141 +0.55(+0.98%)
Sep 08, 2005 56.44 56.44 56.01 56.01 3,060 -0.44(-0.78%)
Sep 07, 2005 56.38 56.45 56.38 56.45 1,785 +0.06(+0.11%)
Sep 06, 2005 55.88 56.38 55.88 56.38 7,524 +0.84(+1.51%)
Sep 02, 2005 55.98 55.98 55.55 55.55 1,657 -0.45(-0.81%)
Sep 01, 2005 55.91 56.09 55.73 56.00 2,423 +0.35(+0.63%)
Aug 31, 2005 54.83 55.65 54.71 55.65 12,243 +0.79(+1.44%)
Aug 30, 2005 54.70 54.86 54.53 54.86 2,295 +0.02(+0.04%)
Aug 29, 2005 54.18 54.89 54.08 54.83 12,370 +0.34(+0.62%)
Aug 26, 2005 54.42 54.62 54.40 54.50 11,988 -0.53(-0.95%)
Aug 25, 2005 54.92 55.23 54.92 55.02 3,188 +0.32(+0.59%)
Aug 24, 2005 54.81 55.37 54.70 54.70 8,927 -0.19(-0.34%)
Aug 23, 2005 54.96 55.09 54.67 54.89 4,336 -0.05(-0.10%)
Aug 22, 2005 54.91 55.12 54.68 54.94 14,411 +0.16(+0.30%)
Aug 19, 2005 54.62 54.80 54.62 54.78 1,530 +0.24(+0.43%)
Aug 18, 2005 54.46 54.70 54.40 54.54 44,126 -0.25(-0.46%)
Aug 17, 2005 54.69 55.20 54.69 54.79 18,875 -0.26(-0.47%)
Aug 16, 2005 55.35 55.35 55.04 55.05 4,336 -0.83(-1.49%)
Aug 15, 2005 55.56 56.01 55.56 55.88 1,657 +0.51(+0.92%)
Aug 12, 2005 55.53 55.65 54.84 55.37 6,759 -0.42(-0.76%)
Aug 11, 2005 55.32 55.80 55.20 55.80 3,570 +0.53(+0.96%)
Aug 10, 2005 55.76 56.02 55.11 55.26 3,315 +0.01(+0.01%)
Aug 09, 2005 55.31 55.31 55.22 55.26 1,402 +0.16(+0.30%)
Aug 08, 2005 55.84 55.84 55.09 55.09 2,933 -0.42(-0.76%)
Aug 05, 2005 56.21 56.21 55.29 55.51 4,973 -0.98(-1.73%)
Aug 04, 2005 57.21 57.21 56.49 56.49 5,483 -0.83(-1.45%)
Aug 03, 2005 57.44 57.58 57.33 57.33 3,315 -0.42(-0.73%)
Aug 02, 2005 57.44 57.75 57.44 57.75 7,907 +0.56(+0.97%)
Aug 01, 2005 57.33 57.48 57.16 57.19 13,646 +0.25(+0.44%)
Jul 29, 2005 57.40 57.53 56.94 56.94 9,310 -0.39(-0.69%)
Jul 28, 2005 56.82 57.33 56.82 57.33 2,550 +0.89(+1.57%)
Jul 27, 2005 56.67 56.67 56.26 56.45 6,504 -0.23(-0.40%)
Jul 26, 2005 56.49 56.74 56.36 56.67 3,698 +0.38(+0.67%)
Jul 25, 2005 56.97 57.12 56.30 56.30 14,156 -0.54(-0.95%)
Jul 22, 2005 56.28 56.84 56.18 56.84 6,121 +0.56(+1.00%)
Jul 21, 2005 56.75 56.75 56.11 56.27 9,692 -0.52(-0.91%)
Jul 20, 2005 56.15 56.82 56.13 56.79 4,336 +0.52(+0.92%)
Jul 19, 2005 55.51 56.35 55.51 56.27 82,897 +0.82(+1.48%)
Jul 18, 2005 55.35 55.66 55.35 55.45 4,718 -0.40(-0.72%)
Jul 15, 2005 55.48 55.91 55.46 55.85 5,611 +0.08(+0.14%)
Jul 14, 2005 56.75 56.75 55.69 55.77 5,611 -0.48(-0.85%)
Jul 13, 2005 56.46 56.46 55.95 56.25 34,434 -0.12(-0.21%)
Jul 12, 2005 56.38 56.66 56.16 56.37 26,272 -0.08(-0.14%)
Jul 11, 2005 55.85 56.51 55.85 56.45 15,176 +0.77(+1.38%)
Jul 08, 2005 54.68 55.68 54.68 55.68 7,141 +1.18(+2.17%)
Jul 07, 2005 53.90 54.50 53.86 54.50 3,570 +0.01(+0.01%)
Jul 06, 2005 54.85 54.98 54.49 54.49 10,330 -0.34(-0.63%)
Jul 05, 2005 54.26 54.89 54.26 54.83 8,034 +0.70(+1.29%)
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.