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, 2019 131.39 131.68 131.10 131.35 6,495 +0.59(+0.45%)
Sep 27, 2019 131.94 132.29 130.52 130.76 5,498 -0.48(-0.37%)
Sep 26, 2019 132.50 132.50 130.97 131.24 5,560 -1.01(-0.76%)
Sep 25, 2019 131.13 132.46 130.71 132.25 4,329 +1.81(+1.39%)
Sep 24, 2019 132.59 132.59 130.31 130.44 4,382 -1.70(-1.29%)
Sep 23, 2019 131.03 132.52 131.03 132.14 3,344 +0.20(+0.15%)
Sep 20, 2019 132.17 133.03 131.93 131.94 3,893 -0.33(-0.25%)
Sep 19, 2019 132.63 133.71 132.27 132.27 4,016 -0.35(-0.27%)
Sep 18, 2019 133.20 133.20 132.01 132.63 4,033 -0.65(-0.49%)
Sep 17, 2019 134.08 134.08 132.87 133.28 9,022 -1.30(-0.97%)
Sep 16, 2019 134.31 134.90 134.19 134.58 12,166 +0.06(+0.04%)
Sep 13, 2019 134.74 134.96 134.52 134.52 2,663 +0.51(+0.38%)
Sep 12, 2019 134.16 134.39 133.42 134.00 10,353 -0.34(-0.26%)
Sep 11, 2019 131.74 134.45 131.74 134.35 11,637 +2.37(+1.79%)
Sep 10, 2019 130.22 131.98 130.22 131.98 5,735 +2.00(+1.54%)
Sep 09, 2019 127.57 129.98 127.57 129.98 6,073 +2.69(+2.11%)
Sep 06, 2019 127.24 127.81 127.24 127.29 7,377 -0.16(-0.13%)
Sep 05, 2019 127.04 128.15 127.00 127.45 5,857 +2.66(+2.13%)
Sep 04, 2019 124.49 124.85 124.18 124.79 3,473 +1.55(+1.26%)
Sep 03, 2019 123.72 123.72 122.76 123.24 2,836 -1.60(-1.28%)
Aug 30, 2019 125.00 125.00 124.48 124.84 2,663 +0.29(+0.23%)
Aug 29, 2019 123.15 124.64 123.15 124.56 4,623 +2.30(+1.88%)
Aug 28, 2019 120.53 122.63 120.53 122.25 11,017 +1.27(+1.05%)
Aug 27, 2019 121.95 121.95 120.97 120.98 3,156 -1.58(-1.29%)
Aug 26, 2019 122.11 122.57 122.11 122.57 2,793 +1.12(+0.93%)
Aug 23, 2019 125.13 125.13 121.44 121.44 5,327 -3.91(-3.12%)
Aug 22, 2019 125.26 125.48 124.76 125.35 3,887 +0.21(+0.17%)
Aug 21, 2019 125.16 125.21 124.94 125.14 2,707 +0.53(+0.43%)
Aug 20, 2019 124.82 124.82 124.61 124.61 2,133 -1.08(-0.86%)
Aug 19, 2019 125.58 126.05 125.58 125.69 15,377 +1.50(+1.21%)
Aug 16, 2019 122.16 124.26 122.16 124.19 2,254 +2.67(+2.19%)
Aug 15, 2019 121.95 121.95 120.95 121.52 3,086 -0.72(-0.59%)
Aug 14, 2019 123.34 123.34 121.93 122.25 1,866 -3.55(-2.82%)
Aug 13, 2019 124.56 126.83 124.56 125.80 3,857 +1.30(+1.04%)
Aug 12, 2019 125.56 125.56 124.50 124.50 2,431 -1.99(-1.57%)
Aug 09, 2019 127.62 127.62 126.18 126.49 3,073 -1.90(-1.48%)
Aug 08, 2019 126.90 128.39 126.90 128.39 3,312 +2.22(+1.76%)
Aug 07, 2019 124.71 126.19 124.02 126.17 2,811 -0.14(-0.11%)
Aug 06, 2019 126.45 126.60 124.91 126.31 4,700 +0.61(+0.49%)
Aug 05, 2019 127.43 127.43 124.93 125.70 5,372 -3.56(-2.76%)
Aug 02, 2019 130.15 130.15 128.91 129.26 4,918 -1.38(-1.05%)
Aug 01, 2019 133.97 133.97 130.60 130.64 3,601 -3.96(-2.94%)
Jul 31, 2019 135.15 136.05 134.60 134.60 1,891 -0.74(-0.55%)
Jul 30, 2019 133.61 135.34 133.61 135.34 3,091 +1.11(+0.83%)
Jul 29, 2019 134.62 134.62 134.23 134.23 2,754 -0.61(-0.45%)
Jul 26, 2019 134.34 134.84 134.34 134.84 1,741 +1.19(+0.89%)
Jul 25, 2019 135.21 135.21 133.65 133.65 3,095 -1.56(-1.15%)
Jul 24, 2019 133.40 135.29 133.40 135.21 4,338 +2.33(+1.76%)
Jul 23, 2019 131.44 132.88 131.44 132.88 1,524 +1.61(+1.23%)
Jul 22, 2019 132.03 132.03 131.15 131.27 6,756 -0.75(-0.57%)
Jul 19, 2019 132.08 132.72 132.02 132.02 2,971 -0.07(-0.05%)
Jul 18, 2019 132.02 132.14 131.97 132.09 1,663 +0.28(+0.21%)
Jul 17, 2019 132.60 132.60 131.81 131.81 4,004 -1.25(-0.94%)
Jul 16, 2019 132.26 133.38 132.26 133.06 6,804 +0.44(+0.33%)
Jul 15, 2019 133.91 133.91 132.46 132.62 5,408 -1.14(-0.85%)
Jul 12, 2019 132.85 133.94 132.85 133.76 4,815 +1.32(+0.99%)
Jul 11, 2019 133.34 133.34 131.96 132.44 3,863 -0.53(-0.40%)
Jul 10, 2019 133.51 133.51 132.86 132.97 9,248 -0.26(-0.20%)
Jul 09, 2019 132.95 133.23 132.56 133.23 7,801 -0.41(-0.31%)
Jul 08, 2019 134.14 134.29 133.49 133.64 3,369 -1.09(-0.81%)
Jul 05, 2019 133.78 134.85 133.58 134.74 3,995 +0.44(+0.33%)
Jul 03, 2019 133.34 134.33 133.34 134.29 2,663 +1.14(+0.85%)
Jul 02, 2019 133.65 133.65 132.70 133.16 4,616 -0.80(-0.59%)
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.