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, 2006 58.51 58.96 58.39 58.87 19,130 +0.66(+1.13%)
May 30, 2006 59.22 59.22 58.21 58.21 8,289 -1.36(-2.28%)
May 26, 2006 59.65 59.70 59.40 59.57 6,759 +0.31(+0.52%)
May 25, 2006 58.81 59.26 58.61 59.26 19,257 +1.00(+1.71%)
May 24, 2006 58.02 58.49 57.15 58.27 21,553 +0.10(+0.18%)
May 23, 2006 59.31 59.36 58.16 58.16 17,982 -0.80(-1.36%)
May 22, 2006 58.50 58.96 57.87 58.96 32,648 -0.04(-0.07%)
May 19, 2006 58.67 59.36 58.21 59.00 52,926 +0.38(+0.66%)
May 18, 2006 59.36 59.48 58.62 58.62 11,095 -0.45(-0.77%)
May 17, 2006 59.27 59.36 58.81 59.07 21,170 -0.72(-1.21%)
May 16, 2006 60.28 60.28 59.74 59.80 9,182 -0.15(-0.25%)
May 15, 2006 59.87 59.98 59.24 59.94 12,625 +0.04(+0.07%)
May 12, 2006 60.29 60.64 59.88 59.91 36,602 -1.11(-1.82%)
May 11, 2006 62.18 62.18 61.02 61.02 12,625 -1.11(-1.78%)
May 10, 2006 62.41 62.52 61.98 62.12 14,538 -0.46(-0.74%)
May 09, 2006 62.41 62.62 62.38 62.59 6,631 +0.13(+0.20%)
May 08, 2006 62.38 62.50 62.25 62.46 12,880 -0.06(-0.10%)
May 05, 2006 62.31 62.64 62.20 62.52 16,834 +0.70(+1.13%)
May 04, 2006 61.44 61.83 61.43 61.83 8,799 +0.38(+0.61%)
May 03, 2006 61.36 61.45 60.87 61.45 19,130 +0.44(+0.72%)
May 02, 2006 60.90 61.11 60.55 61.01 32,138 +0.30(+0.49%)
May 01, 2006 61.30 61.38 60.64 60.71 28,312 -0.16(-0.27%)
Apr 28, 2006 60.57 61.16 60.57 60.88 27,802 +0.07(+0.12%)
Apr 27, 2006 60.31 61.46 60.31 60.81 48,463 -0.24(-0.39%)
Apr 26, 2006 61.16 61.51 60.85 61.04 21,298 +0.08(+0.13%)
Apr 25, 2006 60.99 60.99 60.67 60.96 19,257 -0.16(-0.27%)
Apr 24, 2006 61.40 61.40 60.97 61.13 8,799 -0.24(-0.40%)
Apr 21, 2006 61.91 61.91 61.17 61.37 31,373 -0.03(-0.05%)
Apr 20, 2006 61.59 61.76 61.04 61.40 15,176 -0.29(-0.47%)
Apr 19, 2006 61.36 61.69 61.06 61.69 20,150 +0.48(+0.78%)
Apr 18, 2006 59.91 61.21 59.91 61.21 10,457 +1.72(+2.90%)
Apr 17, 2006 59.88 59.88 59.33 59.49 8,417 -0.27(-0.46%)
Apr 13, 2006 59.51 60.07 59.51 59.76 30,735 +0.05(+0.09%)
Apr 12, 2006 59.64 59.71 59.52 59.71 5,483 +0.25(+0.42%)
Apr 11, 2006 60.38 60.38 59.26 59.46 11,988 -0.69(-1.15%)
Apr 10, 2006 60.45 60.69 59.97 60.15 1,657 -0.34(-0.57%)
Apr 07, 2006 61.59 61.59 60.43 60.49 15,686 -0.64(-1.05%)
Apr 06, 2006 61.20 61.26 60.89 61.14 5,611 -0.13(-0.22%)
Apr 05, 2006 61.14 61.27 60.69 61.27 13,646 +0.32(+0.53%)
Apr 04, 2006 60.81 61.21 60.64 60.95 10,330 +0.16(+0.27%)
Apr 03, 2006 61.20 61.48 60.78 60.78 8,927 -0.38(-0.62%)
Mar 31, 2006 61.00 61.18 60.74 61.16 76,648 +0.27(+0.44%)
Mar 30, 2006 61.37 61.37 60.71 60.89 12,753 -0.29(-0.47%)
Mar 29, 2006 60.53 61.18 60.48 61.18 5,739 +1.04(+1.73%)
Mar 28, 2006 60.48 60.75 60.08 60.14 7,652 -0.25(-0.42%)
Mar 27, 2006 60.44 60.48 60.21 60.39 5,994 -0.26(-0.43%)
Mar 24, 2006 60.38 60.65 60.31 60.65 6,631 +0.38(+0.63%)
Mar 23, 2006 59.99 60.29 59.99 60.27 8,927 +0.26(+0.43%)
Mar 22, 2006 59.42 60.04 59.26 60.02 14,921 +0.58(+0.98%)
Mar 21, 2006 60.00 60.43 59.43 59.43 19,002 -0.94(-1.56%)
Mar 20, 2006 60.31 60.42 60.04 60.38 16,069 -0.12(-0.19%)
Mar 17, 2006 60.29 60.57 60.29 60.49 1,402 +0.20(+0.34%)
Mar 16, 2006 60.21 60.57 60.21 60.29 5,101 +0.27(+0.44%)
Mar 15, 2006 59.51 60.02 59.40 60.02 4,591 +0.51(+0.86%)
Mar 14, 2006 58.67 59.58 58.60 59.51 4,846 +0.84(+1.43%)
Mar 13, 2006 59.12 59.25 58.67 58.67 15,049 -0.05(-0.08%)
Mar 10, 2006 58.11 58.72 57.91 58.72 9,820 +0.61(+1.05%)
Mar 09, 2006 58.34 58.64 58.02 58.11 2,933 -0.14(-0.24%)
Mar 08, 2006 57.98 58.32 57.61 58.25 8,289 +0.15(+0.26%)
Mar 07, 2006 58.42 58.42 58.02 58.10 3,826 -0.67(-1.13%)
Mar 06, 2006 59.07 59.19 58.58 58.77 3,443 -0.40(-0.68%)
Mar 03, 2006 59.25 59.66 59.11 59.17 8,034 -0.27(-0.46%)
Mar 02, 2006 59.32 59.44 59.22 59.44 7,779 -0.18(-0.30%)
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.