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, 2015 100.55 100.87 99.93 100.82 16,604 +1.10(+1.11%)
Sep 29, 2015 99.91 99.97 99.22 99.72 6,504 -0.02(-0.02%)
Sep 28, 2015 101.58 101.58 99.74 99.74 5,517 -2.29(-2.24%)
Sep 25, 2015 103.12 103.12 101.90 102.02 6,046 -0.07(-0.07%)
Sep 24, 2015 101.47 102.15 100.92 102.09 2,530 +0.11(+0.10%)
Sep 23, 2015 102.69 102.69 101.89 101.99 5,984 -0.29(-0.28%)
Sep 22, 2015 102.72 102.92 101.86 102.27 14,963 -1.45(-1.40%)
Sep 21, 2015 103.93 104.31 103.71 103.72 5,227 +0.08(+0.08%)
Sep 18, 2015 103.61 103.96 103.41 103.64 4,341 -1.32(-1.26%)
Sep 17, 2015 105.40 106.22 104.96 104.96 18,356 -0.32(-0.30%)
Sep 16, 2015 104.48 105.28 104.48 105.28 5,070 +1.24(+1.19%)
Sep 15, 2015 103.71 104.03 103.68 104.03 3,477 +1.06(+1.03%)
Sep 14, 2015 103.69 103.69 102.90 102.97 9,574 -0.29(-0.28%)
Sep 11, 2015 102.39 103.28 102.39 103.27 13,894 +0.17(+0.16%)
Sep 10, 2015 102.89 103.76 102.89 103.10 4,750 -0.01(-0.01%)
Sep 09, 2015 104.91 105.01 103.10 103.11 8,974 -1.31(-1.25%)
Sep 08, 2015 103.57 104.50 103.19 104.42 4,724 +1.91(+1.87%)
Sep 04, 2015 100.58 102.50 102.50 102.50 9,100 -0.84(-0.82%)
Sep 03, 2015 103.27 104.25 103.23 103.35 9,344 +0.55(+0.54%)
Sep 02, 2015 102.95 102.97 101.75 102.80 12,001 +0.86(+0.85%)
Sep 01, 2015 104.10 104.10 101.87 101.93 15,880 -3.22(-3.06%)
Aug 31, 2015 104.56 105.41 104.11 105.15 14,823 +0.52(+0.49%)
Aug 28, 2015 104.21 105.25 104.03 104.64 7,634 +0.42(+0.40%)
Aug 27, 2015 102.46 104.76 102.46 104.22 24,260 +2.09(+2.05%)
Aug 26, 2015 100.32 102.34 100.13 102.13 34,584 +2.18(+2.18%)
Aug 25, 2015 102.10 102.10 99.90 99.95 16,517 -1.15(-1.14%)
Aug 24, 2015 101.34 103.89 73.82 101.09 38,632 -3.94(-3.75%)
Aug 21, 2015 105.95 106.28 105.03 105.03 11,811 -1.72(-1.61%)
Aug 20, 2015 107.73 107.88 106.75 106.75 74,838 -2.10(-1.93%)
Aug 19, 2015 109.24 109.24 108.04 108.84 15,714 -1.05(-0.96%)
Aug 18, 2015 110.17 110.17 109.68 109.90 4,833 -0.41(-0.37%)
Aug 17, 2015 109.70 110.43 109.70 110.31 4,546 +0.63(+0.57%)
Aug 14, 2015 108.86 109.68 108.85 109.68 10,930 +0.86(+0.79%)
Aug 13, 2015 109.43 109.43 108.72 108.82 7,271 -0.35(-0.32%)
Aug 12, 2015 108.59 109.23 107.87 109.17 4,129 -0.18(-0.16%)
Aug 11, 2015 109.25 109.64 108.89 109.35 8,010 -0.49(-0.45%)
Aug 10, 2015 109.48 109.84 109.48 109.84 2,804 +1.61(+1.49%)
Aug 07, 2015 108.41 108.85 107.88 108.23 4,846 -0.65(-0.59%)
Aug 06, 2015 109.11 109.12 108.14 108.88 7,577 -0.55(-0.50%)
Aug 05, 2015 110.06 110.37 109.04 109.43 4,504 +0.26(+0.24%)
Aug 04, 2015 109.59 110.04 109.12 109.17 5,872 -0.42(-0.38%)
Aug 03, 2015 109.33 109.83 109.02 109.59 8,508 -0.44(-0.40%)
Jul 31, 2015 109.59 110.37 109.59 110.03 4,971 +0.15(+0.13%)
Jul 30, 2015 109.61 109.88 109.61 109.88 3,558 +0.12(+0.11%)
Jul 29, 2015 108.72 109.77 108.72 109.77 8,384 +1.00(+0.92%)
Jul 28, 2015 108.34 108.81 107.53 108.77 8,239 +1.02(+0.95%)
Jul 27, 2015 108.29 108.29 107.39 107.74 7,573 -0.79(-0.73%)
Jul 24, 2015 109.84 109.84 108.53 108.54 9,568 -1.00(-0.91%)
Jul 23, 2015 110.72 110.74 109.36 109.54 9,412 -1.11(-1.00%)
Jul 22, 2015 110.34 110.78 110.18 110.64 18,802 -0.05(-0.04%)
Jul 21, 2015 111.65 111.86 110.55 110.69 12,832 -0.65(-0.58%)
Jul 20, 2015 111.52 111.54 111.18 111.34 6,864 -0.43(-0.39%)
Jul 17, 2015 112.71 112.71 111.64 111.77 11,282 -1.03(-0.92%)
Jul 16, 2015 113.37 113.37 112.66 112.81 4,708 +0.22(+0.20%)
Jul 15, 2015 112.92 112.92 112.53 112.59 5,403 -0.67(-0.59%)
Jul 14, 2015 112.76 113.25 112.67 113.25 70,759 +0.42(+0.37%)
Jul 13, 2015 112.39 112.88 112.39 112.84 5,991 +0.94(+0.84%)
Jul 10, 2015 111.94 111.98 111.66 111.90 7,600 +1.04(+0.94%)
Jul 09, 2015 111.33 111.33 110.73 110.86 2,621 +0.22(+0.20%)
Jul 08, 2015 111.25 111.68 110.23 110.64 14,851 -1.57(-1.40%)
Jul 07, 2015 111.95 112.35 110.42 112.20 28,540 +0.64(+0.57%)
Jul 06, 2015 111.22 112.28 111.22 111.56 4,340 -0.59(-0.52%)
Jul 02, 2015 112.62 112.15 112.15 112.15 4,943 -0.35(-0.31%)
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.