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, 2012 66.55 67.23 66.55 67.23 3,898 -0.25(-0.37%)
May 30, 2012 67.92 67.92 67.23 67.48 26,324 -0.91(-1.33%)
May 29, 2012 68.27 68.39 67.95 68.39 7,751 +0.95(+1.41%)
May 25, 2012 67.65 67.78 67.43 67.44 14,976 -0.24(-0.35%)
May 24, 2012 67.34 67.68 66.90 67.68 26,448 +0.43(+0.64%)
May 23, 2012 66.22 67.26 66.03 67.25 11,222 +0.22(+0.33%)
May 22, 2012 67.07 67.56 66.76 67.02 28,899 +0.09(+0.14%)
May 21, 2012 66.74 66.95 66.53 66.93 20,487 +1.15(+1.75%)
May 18, 2012 66.55 66.63 65.76 65.78 19,908 -0.82(-1.24%)
May 17, 2012 68.25 68.25 66.56 66.60 120,845 -1.57(-2.30%)
May 16, 2012 69.05 69.37 68.17 68.17 9,634 -0.60(-0.88%)
May 15, 2012 69.16 69.38 68.65 68.77 6,622 -0.40(-0.57%)
May 14, 2012 69.17 69.64 69.14 69.17 22,986 -0.71(-1.01%)
May 11, 2012 69.69 70.25 69.62 69.88 38,352 -0.26(-0.38%)
May 10, 2012 70.43 70.53 69.96 70.14 14,958 +0.21(+0.31%)
May 09, 2012 69.42 70.01 69.21 69.93 9,467 -0.34(-0.48%)
May 08, 2012 69.63 70.26 69.52 70.26 6,570 +0.22(+0.32%)
May 07, 2012 69.77 70.21 69.53 70.04 36,855 +0.18(+0.26%)
May 04, 2012 70.54 70.54 69.70 69.86 10,892 -1.02(-1.44%)
May 03, 2012 71.69 71.69 70.77 70.88 10,035 -0.72(-1.00%)
May 02, 2012 71.26 71.67 71.06 71.60 5,632 -0.07(-0.09%)
May 01, 2012 71.52 72.57 71.44 71.67 26,428 +0.24(+0.33%)
Apr 30, 2012 71.78 71.78 71.35 71.43 4,672 -0.70(-0.97%)
Apr 27, 2012 71.66 72.13 71.43 72.13 15,072 +0.41(+0.57%)
Apr 26, 2012 71.12 71.72 70.98 71.72 7,985 +0.54(+0.76%)
Apr 25, 2012 71.47 71.51 70.87 71.18 25,278 +1.15(+1.64%)
Apr 24, 2012 69.81 70.44 69.79 70.03 13,538 +0.33(+0.47%)
Apr 23, 2012 69.53 69.72 69.15 69.70 32,763 -0.94(-1.33%)
Apr 20, 2012 70.55 70.99 70.55 70.64 4,035 +0.63(+0.90%)
Apr 19, 2012 70.43 70.91 69.89 70.01 11,402 -0.45(-0.64%)
Apr 18, 2012 70.67 70.73 70.24 70.46 11,922 -0.59(-0.83%)
Apr 17, 2012 71.05 71.39 70.99 71.05 2,056 +0.90(+1.29%)
Apr 16, 2012 69.84 70.34 69.84 70.15 2,911 +0.26(+0.37%)
Apr 13, 2012 70.54 70.54 69.80 69.89 86,471 -0.94(-1.33%)
Apr 12, 2012 69.60 70.84 69.60 70.84 6,296 +1.39(+2.00%)
Apr 11, 2012 69.31 69.51 69.25 69.45 3,182 +0.88(+1.29%)
Apr 10, 2012 69.92 70.01 68.43 68.57 7,939 -1.59(-2.27%)
Apr 09, 2012 69.92 70.17 69.91 70.16 4,423 -0.90(-1.26%)
Apr 05, 2012 71.33 71.54 70.99 71.06 1,361 -0.49(-0.68%)
Apr 04, 2012 71.73 71.73 71.37 71.54 4,233 -0.77(-1.06%)
Apr 03, 2012 72.70 72.77 72.31 72.31 3,231 -0.56(-0.77%)
Apr 02, 2012 72.00 72.88 72.00 72.87 4,352 +0.60(+0.84%)
Mar 30, 2012 72.71 72.71 72.11 72.27 4,387 -0.08(-0.12%)
Mar 29, 2012 72.08 72.43 71.47 72.35 5,175 +0.28(+0.39%)
Mar 28, 2012 72.69 72.69 72.07 72.07 1,316 -0.81(-1.11%)
Mar 27, 2012 73.13 73.34 72.88 72.88 3,305 -0.06(-0.08%)
Mar 26, 2012 72.81 73.04 72.69 72.94 9,967 +0.95(+1.32%)
Mar 23, 2012 71.49 71.99 71.30 71.99 7,454 +0.61(+0.85%)
Mar 22, 2012 71.53 71.75 71.24 71.38 6,886 -1.15(-1.58%)
Mar 21, 2012 72.67 72.77 72.46 72.53 4,972 -0.13(-0.18%)
Mar 20, 2012 72.55 72.69 72.43 72.66 2,794 -0.55(-0.75%)
Mar 19, 2012 72.56 73.50 72.56 73.21 8,171 +0.60(+0.82%)
Mar 16, 2012 72.82 72.91 72.61 72.61 2,246 -0.14(-0.19%)
Mar 15, 2012 71.93 72.77 71.82 72.75 8,346 +0.94(+1.31%)
Mar 14, 2012 72.34 72.48 71.80 71.81 8,826 -0.49(-0.67%)
Mar 13, 2012 71.76 72.34 71.34 72.30 9,564 +1.37(+1.93%)
Mar 12, 2012 71.15 71.17 70.67 70.93 2,940 -0.07(-0.09%)
Mar 09, 2012 70.21 71.44 70.21 70.99 16,181 +0.78(+1.11%)
Mar 08, 2012 69.94 70.30 69.93 70.21 5,200 +0.86(+1.24%)
Mar 07, 2012 69.00 69.38 69.00 69.35 1,990 +0.58(+0.84%)
Mar 06, 2012 69.30 69.48 68.70 68.78 5,595 -1.40(-1.99%)
Mar 05, 2012 70.05 70.24 69.81 70.17 8,728 -0.11(-0.15%)
Mar 02, 2012 70.85 71.03 69.93 70.28 6,130 -0.67(-0.94%)
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.