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 (%)
May 31, 2017 128.56 128.56 126.81 128.06 6,478 -0.21(-0.16%)
May 30, 2017 128.96 128.96 128.10 128.26 5,558 -0.86(-0.66%)
May 26, 2017 128.73 129.12 128.45 129.12 31,404 -0.15(-0.12%)
May 25, 2017 130.44 130.66 128.86 129.27 204,525 -0.63(-0.49%)
May 24, 2017 129.32 130.02 129.31 129.90 4,567 -0.04(-0.03%)
May 23, 2017 129.35 129.97 129.18 129.94 4,077 +0.55(+0.43%)
May 22, 2017 128.78 129.60 128.78 129.39 8,584 +0.19(+0.14%)
May 19, 2017 127.81 129.29 127.81 129.20 3,385 +1.83(+1.43%)
May 18, 2017 126.96 127.77 126.47 127.38 4,813 -0.07(-0.06%)
May 17, 2017 128.86 128.86 127.35 127.45 5,349 -3.06(-2.35%)
May 16, 2017 130.54 130.69 130.08 130.52 11,224 -0.21(-0.16%)
May 15, 2017 129.85 131.54 129.85 130.72 8,013 +1.06(+0.82%)
May 12, 2017 130.92 130.92 129.66 129.66 7,165 -1.27(-0.97%)
May 11, 2017 131.32 131.32 130.25 130.93 9,206 -1.28(-0.96%)
May 10, 2017 131.43 132.24 131.43 132.20 5,486 +0.46(+0.35%)
May 09, 2017 132.26 132.26 131.55 131.74 5,809 -0.59(-0.45%)
May 08, 2017 132.54 132.76 131.83 132.33 8,365 -0.29(-0.22%)
May 05, 2017 132.16 132.62 131.84 132.62 3,207 +0.96(+0.73%)
May 04, 2017 131.65 131.78 130.94 131.66 3,687 -0.85(-0.64%)
May 03, 2017 132.67 132.67 131.99 132.51 8,177 -0.68(-0.51%)
May 02, 2017 134.08 134.08 132.92 133.19 6,318 -0.92(-0.69%)
May 01, 2017 133.91 134.46 133.34 134.11 10,120 +0.38(+0.29%)
Apr 28, 2017 135.23 135.23 133.73 133.73 6,724 -2.12(-1.56%)
Apr 27, 2017 136.86 136.86 135.47 135.85 5,034 -0.80(-0.59%)
Apr 26, 2017 136.26 137.51 136.26 136.65 5,761 +0.34(+0.25%)
Apr 25, 2017 136.06 136.87 136.06 136.31 13,236 +0.96(+0.71%)
Apr 24, 2017 135.12 135.48 135.07 135.35 8,304 +1.34(+1.00%)
Apr 21, 2017 133.62 134.01 133.35 134.01 3,880 +0.07(+0.06%)
Apr 20, 2017 133.00 133.96 132.87 133.93 31,394 +1.50(+1.14%)
Apr 19, 2017 133.31 133.61 132.43 132.43 5,142 -0.11(-0.08%)
Apr 18, 2017 131.82 132.67 131.50 132.54 9,417 +0.06(+0.04%)
Apr 17, 2017 130.96 132.48 130.96 132.48 12,377 +1.61(+1.23%)
Apr 13, 2017 132.34 132.34 130.87 130.87 4,496 -1.82(-1.38%)
Apr 12, 2017 134.76 134.76 132.70 132.70 11,293 -1.76(-1.31%)
Apr 11, 2017 133.73 134.46 133.35 134.46 14,456 +0.62(+0.47%)
Apr 10, 2017 132.67 134.42 132.67 133.83 3,932 +0.70(+0.53%)
Apr 07, 2017 132.90 133.49 132.90 133.13 3,099 -0.19(-0.14%)
Apr 06, 2017 131.45 133.32 131.45 133.32 8,228 +1.52(+1.15%)
Apr 05, 2017 133.43 134.54 131.80 131.80 6,305 -0.97(-0.73%)
Apr 04, 2017 132.34 133.19 132.34 132.78 8,404 -0.12(-0.09%)
Apr 03, 2017 134.63 134.63 132.32 132.89 28,398 -1.36(-1.01%)
Mar 31, 2017 133.79 134.59 133.79 134.25 8,999 +0.34(+0.26%)
Mar 30, 2017 133.00 134.00 133.00 133.91 6,029 +1.16(+0.87%)
Mar 29, 2017 131.89 132.93 131.89 132.75 7,453 +0.73(+0.55%)
Mar 28, 2017 130.53 132.05 130.38 132.02 6,112 +1.50(+1.15%)
Mar 27, 2017 128.97 130.52 128.70 130.52 33,929 -0.15(-0.11%)
Mar 24, 2017 131.41 131.69 130.19 130.67 11,747 -0.52(-0.40%)
Mar 23, 2017 130.16 132.15 130.16 131.19 7,717 +0.47(+0.36%)
Mar 22, 2017 130.46 131.10 129.90 130.72 42,569 -0.24(-0.18%)
Mar 21, 2017 134.78 134.78 130.96 130.96 9,530 -3.19(-2.38%)
Mar 20, 2017 134.21 134.48 133.75 134.15 5,245 -0.95(-0.70%)
Mar 17, 2017 135.07 135.19 134.71 135.09 3,825 +0.31(+0.23%)
Mar 16, 2017 135.31 135.62 134.67 134.78 9,322 -0.04(-0.03%)
Mar 15, 2017 133.39 134.96 133.32 134.81 77,605 +2.18(+1.64%)
Mar 14, 2017 132.60 132.64 131.43 132.64 6,011 -0.46(-0.35%)
Mar 13, 2017 132.74 133.72 132.74 133.10 9,437 +0.21(+0.16%)
Mar 10, 2017 133.28 133.28 132.09 132.88 7,971 +0.41(+0.31%)
Mar 09, 2017 133.24 133.53 131.83 132.48 27,938 -0.56(-0.42%)
Mar 08, 2017 134.51 134.51 133.03 133.03 7,033 -1.25(-0.93%)
Mar 07, 2017 135.24 135.24 134.29 134.29 6,540 -1.20(-0.88%)
Mar 06, 2017 135.65 135.71 134.91 135.48 8,134 -1.09(-0.80%)
Mar 03, 2017 136.69 136.69 135.95 136.58 10,060 +0.11(+0.08%)
Mar 02, 2017 138.16 138.16 136.47 136.47 6,820 -2.10(-1.52%)
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.