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 29, 2020 103.85 104.01 102.11 103.25 5,200 -1.27(-1.22%)
May 28, 2020 108.59 108.59 104.51 104.52 8,538 -2.70(-2.52%)
May 27, 2020 105.76 107.23 104.65 107.22 6,291 +4.30(+4.18%)
May 26, 2020 101.24 103.76 101.24 102.92 6,080 +5.09(+5.21%)
May 22, 2020 98.06 98.06 96.74 97.83 6,300 -0.35(-0.36%)
May 21, 2020 97.86 98.75 97.58 98.18 6,068 +0.60(+0.62%)
May 20, 2020 96.95 98.06 96.95 97.58 42,942 +2.69(+2.83%)
May 19, 2020 96.70 97.42 94.86 94.89 7,078 -1.93(-1.99%)
May 18, 2020 92.96 97.21 92.96 96.82 22,544 +7.28(+8.13%)
May 15, 2020 88.50 89.81 88.50 89.54 8,000 +0.68(+0.77%)
May 14, 2020 86.16 88.86 84.02 88.86 15,544 +1.11(+1.26%)
May 13, 2020 91.20 91.20 86.69 87.75 12,343 -3.95(-4.31%)
May 12, 2020 96.49 96.60 91.70 91.70 17,795 -4.38(-4.56%)
May 11, 2020 97.53 97.53 95.17 96.08 12,470 -2.10(-2.14%)
May 08, 2020 95.34 98.24 95.34 98.18 8,100 +4.43(+4.72%)
May 07, 2020 93.26 94.98 93.26 93.75 5,980 +1.74(+1.90%)
May 06, 2020 95.14 95.14 92.01 92.01 8,493 -2.25(-2.39%)
May 05, 2020 96.13 97.21 94.00 94.26 5,040 -0.05(-0.05%)
May 04, 2020 93.69 94.35 92.44 94.31 37,330 -0.13(-0.14%)
May 01, 2020 96.22 96.22 93.38 94.44 8,200 -4.43(-4.48%)
Apr 30, 2020 101.08 101.08 98.44 98.87 20,680 -3.39(-3.32%)
Apr 29, 2020 100.00 103.34 100.00 102.26 15,197 +4.89(+5.02%)
Apr 28, 2020 97.34 98.66 97.03 97.37 11,225 +2.52(+2.66%)
Apr 27, 2020 91.58 95.56 91.58 94.85 6,574 +4.53(+5.02%)
Apr 24, 2020 89.51 90.86 88.45 90.32 7,100 +1.41(+1.59%)
Apr 23, 2020 88.74 90.46 88.74 88.91 11,297 +1.21(+1.38%)
Apr 22, 2020 89.90 89.90 87.70 87.70 4,203 -0.25(-0.28%)
Apr 21, 2020 88.03 88.18 87.22 87.95 5,732 -1.66(-1.85%)
Apr 20, 2020 89.15 91.67 88.96 89.61 15,773 -2.15(-2.34%)
Apr 17, 2020 90.59 92.45 90.32 91.76 12,300 +4.42(+5.06%)
Apr 16, 2020 88.46 88.46 85.95 87.34 24,363 -1.04(-1.18%)
Apr 15, 2020 90.45 90.45 87.87 88.38 20,627 -5.13(-5.49%)
Apr 14, 2020 95.15 95.37 92.35 93.51 30,124 +1.09(+1.18%)
Apr 13, 2020 96.30 96.30 91.08 92.42 13,833 -3.47(-3.62%)
Apr 09, 2020 94.08 97.76 94.07 95.89 41,700 +4.77(+5.24%)
Apr 08, 2020 87.07 91.56 87.06 91.12 13,422 +4.54(+5.24%)
Apr 07, 2020 87.64 90.77 85.92 86.58 13,501 +2.11(+2.50%)
Apr 06, 2020 80.85 84.66 80.85 84.47 15,639 +6.48(+8.31%)
Apr 03, 2020 80.90 80.90 76.82 77.99 35,800 -2.91(-3.60%)
Apr 02, 2020 79.83 82.71 79.10 80.90 26,518 +0.74(+0.92%)
Apr 01, 2020 81.80 81.95 79.66 80.16 12,773 -5.20(-6.09%)
Mar 31, 2020 86.79 87.46 84.61 85.36 18,335 -1.20(-1.39%)
Mar 30, 2020 85.42 86.56 83.53 86.56 16,299 +0.64(+0.74%)
Mar 27, 2020 87.24 87.39 84.66 85.92 9,800 -3.81(-4.25%)
Mar 26, 2020 85.17 90.78 85.17 89.73 48,122 +5.07(+5.99%)
Mar 25, 2020 82.55 87.57 79.92 84.66 30,953 +3.83(+4.74%)
Mar 24, 2020 76.86 80.83 76.86 80.83 14,519 +7.47(+10.18%)
Mar 23, 2020 76.47 76.47 71.35 73.36 37,042 -3.55(-4.62%)
Mar 20, 2020 81.57 83.15 76.55 76.91 47,530 -3.53(-4.39%)
Mar 19, 2020 75.34 81.83 72.50 80.44 34,118 +4.40(+5.79%)
Mar 18, 2020 80.94 81.98 72.53 76.04 41,260 -9.62(-11.23%)
Mar 17, 2020 84.61 87.08 80.66 85.66 37,716 +2.61(+3.14%)
Mar 16, 2020 85.85 89.44 83.05 83.05 83,015 -12.76(-13.31%)
Mar 13, 2020 94.35 95.81 88.82 95.81 36,002 +5.76(+6.40%)
Mar 12, 2020 93.32 94.93 73.60 90.05 47,035 -11.51(-11.33%)
Mar 11, 2020 104.69 104.94 100.21 101.56 18,094 -7.23(-6.65%)
Mar 10, 2020 108.18 109.26 103.20 108.79 16,250 +3.52(+3.35%)
Mar 09, 2020 107.77 109.33 104.70 105.27 33,442 -12.03(-10.26%)
Mar 06, 2020 115.69 118.86 115.19 117.30 17,798 -2.32(-1.94%)
Mar 05, 2020 121.83 121.90 118.67 119.62 9,039 -5.34(-4.27%)
Mar 04, 2020 124.03 125.04 122.19 124.96 11,292 +3.03(+2.48%)
Mar 03, 2020 125.08 126.33 121.16 121.93 12,227 -3.27(-2.61%)
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.