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 28, 2012 73.70 73.86 73.40 73.56 9,964 -0.53(-0.72%)
Sep 27, 2012 73.76 74.18 73.52 74.09 6,264 +0.69(+0.93%)
Sep 26, 2012 73.83 73.83 73.25 73.41 8,629 -0.36(-0.49%)
Sep 25, 2012 75.40 75.40 73.75 73.77 34,779 -1.18(-1.57%)
Sep 24, 2012 74.94 75.38 74.83 74.95 6,286 -0.24(-0.32%)
Sep 21, 2012 75.88 75.92 75.19 75.19 67,062 -0.07(-0.09%)
Sep 20, 2012 75.05 75.37 74.77 75.25 10,474 -0.39(-0.52%)
Sep 19, 2012 75.49 75.76 75.49 75.64 5,696 +0.17(+0.23%)
Sep 18, 2012 75.54 75.54 75.32 75.47 3,780 -0.33(-0.44%)
Sep 17, 2012 76.31 76.32 75.69 75.80 7,593 -0.75(-0.99%)
Sep 14, 2012 76.06 76.83 76.03 76.55 24,564 +0.87(+1.15%)
Sep 13, 2012 74.62 75.94 74.51 75.68 8,200 +0.90(+1.20%)
Sep 12, 2012 74.80 74.85 74.34 74.79 5,964 +0.30(+0.40%)
Sep 11, 2012 74.17 74.73 74.17 74.49 7,018 +0.31(+0.41%)
Sep 10, 2012 74.25 74.55 74.10 74.18 6,821 -0.12(-0.17%)
Sep 07, 2012 73.69 74.39 73.69 74.31 5,552 +0.76(+1.04%)
Sep 06, 2012 72.89 73.69 72.75 73.54 7,860 +1.47(+2.04%)
Sep 05, 2012 72.09 72.26 71.91 72.08 6,842 +0.00(+0.00%)
Sep 04, 2012 71.60 72.18 70.96 72.08 7,492 +0.72(+1.01%)
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%)
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.