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, 2013 89.76 90.57 89.43 89.43 10,011 -0.68(-0.75%)
May 30, 2013 89.77 90.35 89.75 90.11 7,823 +0.67(+0.74%)
May 29, 2013 89.58 89.84 88.61 89.44 9,136 -0.72(-0.80%)
May 28, 2013 90.52 91.12 89.68 90.16 9,449 +0.84(+0.94%)
May 24, 2013 89.15 89.42 88.50 89.32 16,558 -0.13(-0.15%)
May 23, 2013 88.66 89.52 88.36 89.45 8,932 -0.09(-0.10%)
May 22, 2013 91.18 91.72 89.36 89.54 13,750 -1.47(-1.61%)
May 21, 2013 91.11 91.26 90.89 91.01 9,432 +0.05(+0.06%)
May 20, 2013 90.56 91.36 90.56 90.96 15,381 +0.30(+0.34%)
May 17, 2013 90.24 90.68 90.24 90.65 6,559 +1.01(+1.13%)
May 16, 2013 90.11 90.37 89.64 89.64 10,595 -0.46(-0.51%)
May 15, 2013 89.58 90.45 89.58 90.10 11,084 +1.24(+1.39%)
May 13, 2013 89.18 89.21 88.21 88.86 12,851 -0.40(-0.45%)
May 10, 2013 89.11 89.28 88.90 89.27 2,610 +0.48(+0.54%)
May 09, 2013 89.36 89.52 88.79 88.79 9,604 -0.49(-0.55%)
May 08, 2013 89.03 89.45 88.96 89.28 13,938 +0.10(+0.12%)
May 07, 2013 88.51 89.18 88.26 89.18 15,685 +0.86(+0.97%)
May 06, 2013 87.55 88.38 87.55 88.32 23,262 +0.68(+0.77%)
May 03, 2013 87.41 88.05 86.39 87.64 12,043 +1.25(+1.45%)
May 02, 2013 85.92 86.53 85.69 86.39 21,351 +0.92(+1.07%)
May 01, 2013 87.19 87.19 85.48 85.48 15,859 -1.81(-2.08%)
Apr 30, 2013 86.92 87.29 86.58 87.29 17,655 +0.39(+0.45%)
Apr 29, 2013 86.53 86.96 86.38 86.90 26,991 +0.96(+1.11%)
Apr 26, 2013 86.24 86.40 85.73 85.94 5,202 -0.46(-0.53%)
Apr 25, 2013 86.30 86.81 86.18 86.40 29,012 +0.30(+0.35%)
Apr 24, 2013 85.53 86.14 85.53 86.10 8,171 +0.89(+1.04%)
Apr 23, 2013 84.76 85.38 84.58 85.21 25,435 +0.95(+1.13%)
Apr 22, 2013 84.22 84.54 83.19 84.26 14,504 +0.19(+0.23%)
Apr 19, 2013 83.28 84.09 82.85 84.06 11,279 +0.99(+1.19%)
Apr 18, 2013 83.69 83.69 82.74 83.07 19,538 -0.34(-0.41%)
Apr 17, 2013 84.42 84.44 82.95 83.41 46,087 -1.50(-1.76%)
Apr 16, 2013 84.43 84.91 84.12 84.91 10,207 +1.02(+1.21%)
Apr 15, 2013 86.54 86.54 83.78 83.89 62,506 -3.03(-3.49%)
Apr 12, 2013 87.39 87.39 86.59 86.93 12,775 -0.62(-0.71%)
Apr 11, 2013 87.17 87.69 87.17 87.54 13,988 +0.50(+0.58%)
Apr 10, 2013 86.11 87.04 86.11 87.04 9,393 +0.88(+1.02%)
Apr 09, 2013 86.14 86.43 85.75 86.16 6,215 +0.20(+0.24%)
Apr 08, 2013 85.11 85.98 84.87 85.96 12,196 +1.13(+1.33%)
Apr 05, 2013 84.13 84.88 83.72 84.83 32,734 -0.39(-0.46%)
Apr 04, 2013 84.69 85.22 84.50 85.22 18,774 +0.38(+0.44%)
Apr 03, 2013 85.82 85.82 84.45 84.85 31,666 -1.12(-1.31%)
Apr 02, 2013 87.42 87.42 85.77 85.97 20,824 -0.68(-0.78%)
Apr 01, 2013 87.64 87.68 86.39 86.65 45,823 -0.99(-1.13%)
Mar 28, 2013 87.59 87.70 87.35 87.64 10,887 +0.08(+0.09%)
Mar 27, 2013 86.96 87.61 86.74 87.56 9,221 +0.10(+0.12%)
Mar 26, 2013 87.33 87.53 87.08 87.46 15,820 +0.46(+0.53%)
Mar 25, 2013 87.42 87.89 86.73 87.00 33,066 +0.00(+0.00%)
Mar 22, 2013 87.21 87.31 86.90 87.00 22,233 +0.04(+0.05%)
Mar 21, 2013 87.08 87.65 86.77 86.96 30,424 -0.67(-0.76%)
Mar 20, 2013 87.25 87.67 87.25 87.63 20,178 +0.75(+0.86%)
Mar 19, 2013 87.63 87.63 86.29 86.88 20,884 -0.07(-0.08%)
Mar 18, 2013 86.45 87.29 86.45 86.94 30,378 -0.30(-0.34%)
Mar 15, 2013 87.09 87.41 86.96 87.24 10,587 -0.01(-0.01%)
Mar 14, 2013 86.83 87.25 86.80 87.25 9,309 +0.78(+0.91%)
Mar 13, 2013 86.03 86.46 85.80 86.46 7,705 +0.64(+0.74%)
Mar 12, 2013 85.72 86.04 85.57 85.82 13,510 +0.02(+0.02%)
Mar 11, 2013 85.44 85.86 85.36 85.80 20,031 +0.15(+0.18%)
Mar 08, 2013 85.73 85.73 85.23 85.65 22,474 +0.77(+0.90%)
Mar 07, 2013 84.70 85.00 84.61 84.89 11,494 +0.43(+0.51%)
Mar 06, 2013 84.61 84.67 84.32 84.45 10,721 +0.19(+0.23%)
Mar 05, 2013 83.63 84.50 83.63 84.26 10,935 +1.01(+1.21%)
Mar 04, 2013 83.10 83.35 82.72 83.25 490,337 +0.11(+0.13%)
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.