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, 2009 38.53 38.98 38.30 38.98 94,583 +0.72(+1.89%)
May 28, 2009 38.46 38.70 37.32 38.26 116,593 +0.16(+0.41%)
May 27, 2009 38.81 39.39 38.10 38.10 119,895 -0.97(-2.49%)
May 26, 2009 36.86 39.21 36.46 39.07 150,525 +1.70(+4.55%)
May 22, 2009 37.88 38.02 37.22 37.37 324,100 -0.25(-0.67%)
May 21, 2009 37.75 38.08 37.10 37.62 301,903 -0.63(-1.64%)
May 20, 2009 39.03 39.97 38.16 38.25 282,222 -0.42(-1.09%)
May 19, 2009 38.51 39.33 38.32 38.67 312,027 -0.11(-0.28%)
May 18, 2009 37.47 38.79 37.40 38.78 65,681 +1.91(+5.17%)
May 15, 2009 37.24 37.91 36.63 36.88 355,762 -0.60(-1.61%)
May 14, 2009 36.55 37.93 36.19 37.48 211,473 +0.86(+2.36%)
May 13, 2009 37.95 38.02 36.58 36.62 256,008 -2.23(-5.73%)
May 12, 2009 40.21 40.21 37.96 38.84 402,461 -0.81(-2.04%)
May 11, 2009 40.07 40.17 39.43 39.65 411,078 -1.14(-2.81%)
May 08, 2009 39.44 40.90 39.28 40.80 206,585 +1.94(+4.98%)
May 07, 2009 41.02 42.22 38.66 38.86 180,133 -1.22(-3.03%)
May 06, 2009 40.40 40.40 39.09 40.08 155,519 +0.48(+1.21%)
May 05, 2009 39.83 40.02 39.02 39.60 170,669 -0.31(-0.79%)
May 04, 2009 38.31 39.91 38.27 39.91 258,188 +2.12(+5.62%)
May 01, 2009 37.89 38.15 37.57 37.79 104,249 +0.08(+0.21%)
Apr 30, 2009 38.50 38.83 37.71 37.71 374,136 -0.05(-0.15%)
Apr 29, 2009 36.68 38.25 36.68 37.76 170,136 +1.46(+4.02%)
Apr 28, 2009 35.65 37.06 35.65 36.30 226,844 +0.08(+0.22%)
Apr 27, 2009 36.88 36.93 35.57 36.23 95,372 -0.82(-2.20%)
Apr 24, 2009 36.37 37.54 36.01 37.04 292,416 +1.12(+3.12%)
Apr 23, 2009 36.06 36.25 35.12 35.92 212,137 +0.15(+0.42%)
Apr 22, 2009 34.83 36.91 34.83 35.77 298,551 +0.05(+0.13%)
Apr 21, 2009 34.24 35.78 34.10 35.72 298,268 +1.61(+4.71%)
Apr 20, 2009 36.12 36.12 34.12 34.12 137,247 -2.77(-7.50%)
Apr 17, 2009 36.08 37.25 35.92 36.88 168,467 +0.65(+1.80%)
Apr 16, 2009 35.62 36.55 34.89 36.23 117,109 +1.12(+3.19%)
Apr 15, 2009 34.18 35.21 34.01 35.11 175,076 +0.75(+2.19%)
Apr 14, 2009 35.14 35.64 34.36 34.36 181,222 -1.50(-4.18%)
Apr 13, 2009 35.01 36.00 34.27 35.86 138,797 +0.45(+1.26%)
Apr 09, 2009 33.96 35.48 33.96 35.41 60,694 +2.36(+7.14%)
Apr 08, 2009 32.71 33.23 32.45 33.05 132,954 +0.65(+2.01%)
Apr 07, 2009 32.96 33.21 32.36 32.40 75,171 -1.18(-3.50%)
Apr 06, 2009 33.78 33.86 33.00 33.58 61,477 -0.57(-1.68%)
Apr 03, 2009 33.18 34.15 33.03 34.15 17,032 +0.96(+2.91%)
Apr 02, 2009 32.52 33.64 32.50 33.18 34,677 +1.71(+5.43%)
Apr 01, 2009 30.39 31.58 30.39 31.47 14,485 +0.49(+1.59%)
Mar 31, 2009 30.92 31.36 30.31 30.98 17,004 +0.67(+2.23%)
Mar 30, 2009 30.54 30.75 29.95 30.31 15,191 -2.48(-7.56%)
Mar 26, 2009 32.12 32.88 31.80 32.78 23,986 +1.29(+4.11%)
Mar 25, 2009 31.11 32.27 30.16 31.49 21,555 +0.42(+1.34%)
Mar 24, 2009 31.65 32.09 31.07 31.07 34,804 -1.03(-3.20%)
Mar 23, 2009 30.92 32.10 30.81 32.10 26,297 +2.63(+8.91%)
Mar 20, 2009 30.89 30.89 29.32 29.47 23,041 -1.05(-3.44%)
Mar 19, 2009 31.58 31.58 30.52 30.53 32,356 -0.43(-1.37%)
Mar 18, 2009 29.24 30.96 29.08 30.95 23,239 +1.52(+5.18%)
Mar 17, 2009 28.12 29.43 28.06 29.43 21,591 +1.27(+4.51%)
Mar 16, 2009 28.87 29.46 28.16 28.16 10,228 -0.51(-1.78%)
Mar 13, 2009 28.71 28.88 28.15 28.67 0 +0.36(+1.27%)
Mar 12, 2009 26.60 28.39 26.50 28.31 16,871 +1.56(+5.83%)
Mar 11, 2009 27.08 27.41 26.54 26.75 12,953 -0.03(-0.12%)
Mar 10, 2009 25.21 26.78 25.21 26.78 23,799 +2.20(+8.97%)
Mar 09, 2009 24.51 25.28 24.44 24.57 25,955 -0.34(-1.35%)
Mar 06, 2009 25.33 25.61 24.29 24.91 0 -0.25(-1.00%)
Mar 05, 2009 25.75 25.80 25.12 25.16 12,796 -1.62(-6.03%)
Mar 04, 2009 26.82 27.18 26.35 26.78 9,761 +0.02(+0.06%)
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.