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, 2011 55.90 56.69 55.26 55.32 4,159 -1.63(-2.87%)
Sep 29, 2011 56.65 57.17 55.90 56.96 16,711 +1.23(+2.20%)
Sep 28, 2011 57.57 57.73 55.73 55.73 10,779 -1.83(-3.18%)
Sep 27, 2011 57.98 58.85 57.48 57.56 11,308 +0.96(+1.69%)
Sep 26, 2011 55.81 56.60 55.13 56.60 8,642 +1.46(+2.65%)
Sep 23, 2011 54.65 55.51 54.51 55.13 9,021 +0.33(+0.60%)
Sep 22, 2011 55.62 55.62 54.11 54.80 27,891 -2.59(-4.51%)
Sep 21, 2011 58.78 58.82 57.39 57.39 6,106 -1.43(-2.44%)
Sep 20, 2011 59.46 60.04 58.75 58.83 21,952 -0.51(-0.86%)
Sep 19, 2011 59.41 59.52 58.83 59.33 44,619 -1.10(-1.83%)
Sep 16, 2011 60.32 60.84 59.90 60.44 5,201 +0.14(+0.24%)
Sep 15, 2011 59.68 60.29 59.49 60.29 3,297 +0.82(+1.38%)
Sep 14, 2011 58.91 60.13 58.14 59.47 3,914 +0.90(+1.54%)
Sep 13, 2011 58.02 58.83 57.91 58.57 11,765 +0.95(+1.65%)
Sep 12, 2011 56.83 57.62 56.57 57.62 12,487 +0.20(+0.35%)
Sep 09, 2011 58.05 58.50 57.04 57.42 1,204 -1.39(-2.37%)
Sep 08, 2011 59.43 59.97 58.66 58.81 4,406 -1.00(-1.67%)
Sep 07, 2011 58.83 59.91 58.43 59.81 8,046 +2.17(+3.76%)
Sep 06, 2011 55.93 57.64 55.93 57.64 13,744 -0.15(-0.26%)
Sep 02, 2011 58.56 58.87 57.64 57.79 30,238 -2.15(-3.59%)
Sep 01, 2011 61.63 61.86 59.82 59.95 20,014 -1.40(-2.29%)
Aug 31, 2011 61.32 62.07 60.79 61.35 21,358 +0.21(+0.34%)
Aug 30, 2011 60.65 61.45 60.41 61.14 10,650 +0.24(+0.40%)
Aug 29, 2011 59.52 60.90 59.47 60.90 7,221 +2.80(+4.81%)
Aug 26, 2011 56.71 58.37 56.45 58.10 7,389 +1.03(+1.80%)
Aug 25, 2011 58.88 58.88 57.07 57.07 9,747 -1.27(-2.17%)
Aug 24, 2011 57.32 58.49 57.25 58.34 13,510 +1.01(+1.77%)
Aug 23, 2011 55.61 57.33 55.39 57.33 13,809 +1.91(+3.45%)
Aug 22, 2011 56.85 56.85 55.25 55.42 7,231 -0.03(-0.06%)
Aug 19, 2011 55.55 57.06 55.45 55.45 24,798 -1.10(-1.94%)
Aug 18, 2011 57.65 57.65 56.08 56.54 27,881 -2.87(-4.83%)
Aug 17, 2011 60.03 60.30 59.20 59.41 11,299 -0.08(-0.14%)
Aug 16, 2011 59.47 59.90 59.14 59.49 18,653 -0.70(-1.17%)
Aug 15, 2011 58.87 60.20 58.87 60.20 18,107 +1.97(+3.38%)
Aug 12, 2011 58.82 59.36 57.96 58.23 11,352 -0.15(-0.26%)
Aug 11, 2011 55.80 59.23 55.71 58.38 54,063 +2.91(+5.25%)
Aug 10, 2011 56.33 57.69 55.43 55.47 48,291 -2.75(-4.72%)
Aug 09, 2011 57.89 58.22 53.95 58.22 69,523 +3.63(+6.64%)
Aug 08, 2011 57.89 59.13 54.59 54.59 71,517 -5.38(-8.97%)
Aug 05, 2011 61.79 61.80 58.70 59.97 54,712 -1.29(-2.11%)
Aug 04, 2011 63.78 63.78 61.26 61.26 67,505 -3.34(-5.17%)
Aug 03, 2011 64.42 64.66 62.95 64.60 46,278 +0.38(+0.59%)
Aug 02, 2011 66.27 66.27 64.19 64.22 332,687 -2.06(-3.10%)
Aug 01, 2011 67.49 67.60 65.87 66.28 10,303 -0.40(-0.60%)
Jul 29, 2011 65.80 66.97 65.31 66.68 28,210 -0.08(-0.12%)
Jul 28, 2011 66.93 67.66 66.71 66.76 4,830 -0.26(-0.39%)
Jul 27, 2011 68.42 68.42 67.00 67.02 9,808 -1.77(-2.58%)
Jul 26, 2011 69.06 69.21 68.73 68.80 5,488 -0.41(-0.59%)
Jul 25, 2011 69.36 69.58 69.17 69.21 4,079 -0.64(-0.92%)
Jul 22, 2011 69.89 69.91 69.85 69.85 12,146 -0.17(-0.24%)
Jul 21, 2011 69.63 70.05 69.63 70.02 3,394 +0.85(+1.23%)
Jul 20, 2011 69.14 69.17 68.93 69.17 13,553 +0.16(+0.23%)
Jul 19, 2011 68.47 69.01 68.31 69.01 8,453 +1.26(+1.86%)
Jul 18, 2011 68.69 68.69 67.56 67.75 6,000 -0.95(-1.38%)
Jul 15, 2011 68.89 68.89 68.48 68.70 5,152 +0.05(+0.08%)
Jul 14, 2011 69.79 69.84 68.51 68.64 10,512 -1.17(-1.68%)
Jul 13, 2011 69.51 70.33 69.48 69.81 10,297 +0.63(+0.91%)
Jul 12, 2011 69.03 69.86 69.03 69.19 11,378 -0.05(-0.07%)
Jul 11, 2011 69.93 70.02 69.13 69.23 9,994 -1.45(-2.05%)
Jul 08, 2011 70.49 70.68 70.18 70.68 10,659 -0.59(-0.83%)
Jul 07, 2011 70.89 71.46 70.86 71.28 11,176 +1.05(+1.50%)
Jul 06, 2011 69.93 70.36 69.75 70.22 14,135 +0.13(+0.18%)
Jul 05, 2011 70.47 70.47 69.78 70.10 4,992 -0.22(-0.32%)
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.