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 29, 2006 60.74 60.76 60.08 60.08 10,330 -0.56(-0.92%)
Sep 28, 2006 61.00 61.00 60.33 60.63 3,826 +0.00(+0.00%)
Sep 27, 2006 60.45 60.81 60.33 60.63 5,228 -0.20(-0.33%)
Sep 26, 2006 60.60 60.94 60.53 60.84 4,336 +0.25(+0.41%)
Sep 25, 2006 59.98 60.75 59.63 60.59 18,875 +0.99(+1.66%)
Sep 22, 2006 59.97 59.97 59.45 59.60 1,657 -0.71(-1.17%)
Sep 21, 2006 61.07 61.12 60.16 60.31 5,356 -0.66(-1.08%)
Sep 20, 2006 60.69 61.08 60.66 60.96 29,970 +0.80(+1.33%)
Sep 19, 2006 60.61 60.61 59.43 60.16 14,411 -0.26(-0.43%)
Sep 18, 2006 60.55 60.60 60.32 60.42 2,933 -0.24(-0.40%)
Sep 15, 2006 60.69 60.76 60.41 60.67 11,605 +0.17(+0.29%)
Sep 14, 2006 60.69 60.69 60.20 60.49 10,712 -0.20(-0.33%)
Sep 13, 2006 60.30 60.78 60.23 60.69 3,443 +0.41(+0.68%)
Sep 12, 2006 59.36 60.45 59.36 60.28 8,162 +1.14(+1.94%)
Sep 11, 2006 58.93 59.31 58.48 59.14 10,330 +0.20(+0.35%)
Sep 08, 2006 58.90 59.03 58.72 58.93 11,223 +0.14(+0.24%)
Sep 07, 2006 58.89 59.17 58.72 58.79 7,141 -0.43(-0.73%)
Sep 06, 2006 59.59 59.59 59.20 59.22 5,228 -0.88(-1.46%)
Sep 05, 2006 59.81 60.19 59.73 60.10 5,228 +0.36(+0.60%)
Sep 01, 2006 59.67 59.83 59.63 59.74 1,020 +0.05(+0.09%)
Aug 31, 2006 59.69 59.83 59.57 59.69 4,718 +0.16(+0.26%)
Aug 30, 2006 59.38 59.59 59.36 59.53 32,521 +0.42(+0.70%)
Aug 29, 2006 58.69 59.11 58.38 59.11 2,933 +0.66(+1.13%)
Aug 28, 2006 58.07 58.55 58.07 58.45 14,538 +0.38(+0.66%)
Aug 25, 2006 58.10 58.13 57.87 58.07 9,054 +0.09(+0.15%)
Aug 24, 2006 58.21 58.29 57.72 57.98 8,417 -0.16(-0.28%)
Aug 23, 2006 58.93 58.93 57.93 58.15 11,733 -0.62(-1.05%)
Aug 22, 2006 58.54 58.98 58.54 58.77 14,666 +0.11(+0.19%)
Aug 21, 2006 58.82 58.83 58.53 58.66 40,045 -0.33(-0.56%)
Aug 18, 2006 59.16 59.16 58.64 58.99 9,437 -0.07(-0.12%)
Aug 17, 2006 58.77 59.32 58.70 59.06 7,397 +0.25(+0.43%)
Aug 16, 2006 58.65 59.00 58.41 58.81 8,162 +0.55(+0.94%)
Aug 15, 2006 57.98 58.32 57.87 58.26 11,988 +1.21(+2.12%)
Aug 14, 2006 57.32 57.82 57.02 57.05 76,775 +0.27(+0.48%)
Aug 11, 2006 56.97 56.98 56.64 56.78 7,524 -0.46(-0.81%)
Aug 10, 2006 56.61 57.47 56.42 57.24 13,773 +0.27(+0.47%)
Aug 09, 2006 57.79 58.02 56.93 56.97 16,069 -0.38(-0.67%)
Aug 08, 2006 58.18 58.48 57.26 57.36 15,049 -0.44(-0.76%)
Aug 07, 2006 57.95 58.11 57.61 57.80 13,901 -0.27(-0.46%)
Aug 04, 2006 59.24 59.24 57.76 58.06 15,049 -0.29(-0.50%)
Aug 03, 2006 57.32 58.42 57.32 58.35 20,150 +0.72(+1.25%)
Aug 02, 2006 57.51 57.89 57.39 57.63 13,518 +0.35(+0.60%)
Aug 01, 2006 57.28 57.49 56.89 57.29 17,599 -0.50(-0.87%)
Jul 31, 2006 57.79 57.93 57.44 57.79 18,109 -0.26(-0.45%)
Jul 28, 2006 57.53 58.16 57.40 58.05 23,211 +1.12(+1.97%)
Jul 27, 2006 57.98 58.11 56.87 56.93 34,051 -0.56(-0.97%)
Jul 26, 2006 57.54 57.98 56.94 57.48 32,776 -0.23(-0.39%)
Jul 25, 2006 57.15 58.09 57.15 57.71 25,761 +0.44(+0.77%)
Jul 24, 2006 56.53 57.29 56.49 57.27 15,559 +1.32(+2.35%)
Jul 21, 2006 56.18 56.22 55.67 55.95 42,341 -0.56(-0.99%)
Jul 20, 2006 57.84 57.84 56.51 56.51 7,269 -1.33(-2.29%)
Jul 19, 2006 57.22 58.01 57.22 57.84 17,089 +1.22(+2.16%)
Jul 18, 2006 56.56 56.61 55.77 56.61 49,865 +0.53(+0.94%)
Jul 17, 2006 56.46 56.46 55.95 56.09 20,660 -0.29(-0.51%)
Jul 14, 2006 56.46 56.46 55.59 56.38 52,161 -0.24(-0.42%)
Jul 13, 2006 57.08 57.44 56.48 56.61 13,136 -0.94(-1.64%)
Jul 12, 2006 58.49 58.50 57.55 57.55 23,848 -0.96(-1.65%)
Jul 11, 2006 58.08 58.52 57.58 58.52 24,231 +0.34(+0.58%)
Jul 10, 2006 58.22 58.52 58.06 58.18 15,559 +0.42(+0.72%)
Jul 07, 2006 58.24 58.71 57.76 57.76 8,162 -0.72(-1.23%)
Jul 06, 2006 58.65 58.74 58.31 58.49 12,243 +0.17(+0.30%)
Jul 05, 2006 58.40 58.52 57.93 58.31 10,202 -0.53(-0.91%)
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.