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, 2015 114.87 114.87 113.91 114.17 14,026 -0.58(-0.50%)
May 28, 2015 114.79 114.89 114.35 114.75 10,908 -0.16(-0.14%)
May 27, 2015 113.75 115.00 113.75 114.91 6,337 +1.09(+0.95%)
May 26, 2015 114.81 114.81 113.56 113.82 10,621 -1.27(-1.10%)
May 22, 2015 115.50 115.09 115.09 115.09 6,774 -0.39(-0.34%)
May 21, 2015 115.61 115.89 115.34 115.48 10,379 -0.14(-0.12%)
May 20, 2015 115.66 115.88 115.37 115.62 7,735 +0.05(+0.05%)
May 19, 2015 115.99 115.99 115.43 115.57 9,107 -0.27(-0.24%)
May 18, 2015 114.58 115.84 114.58 115.84 6,406 +1.12(+0.97%)
May 15, 2015 115.06 115.06 114.40 114.73 7,228 +0.07(+0.06%)
May 14, 2015 114.17 114.81 114.15 114.66 30,219 +0.74(+0.65%)
May 13, 2015 114.36 114.36 113.66 113.92 8,510 +0.04(+0.04%)
May 12, 2015 113.54 114.01 112.73 113.88 6,136 -0.07(-0.06%)
May 11, 2015 114.00 114.55 113.87 113.95 18,966 -0.26(-0.22%)
May 08, 2015 114.36 114.37 113.91 114.20 14,600 +0.93(+0.82%)
May 07, 2015 113.23 113.51 112.72 113.28 8,042 +0.03(+0.03%)
May 06, 2015 113.28 113.28 112.54 113.24 5,951 -0.07(-0.06%)
May 05, 2015 114.43 114.83 113.01 113.31 12,609 -1.34(-1.17%)
May 04, 2015 114.47 114.92 114.47 114.65 6,212 +0.37(+0.33%)
May 01, 2015 114.18 114.41 113.72 114.28 6,638 +0.64(+0.56%)
Apr 30, 2015 115.08 115.08 113.54 113.64 11,043 -1.99(-1.72%)
Apr 29, 2015 115.91 115.91 115.22 115.63 4,939 -0.61(-0.53%)
Apr 28, 2015 115.56 116.33 114.97 116.24 6,239 +0.86(+0.74%)
Apr 27, 2015 116.53 116.64 115.10 115.38 6,168 -0.83(-0.72%)
Apr 24, 2015 116.72 116.77 116.22 116.22 7,682 -0.53(-0.45%)
Apr 23, 2015 116.09 116.91 116.03 116.75 8,593 +0.46(+0.39%)
Apr 22, 2015 115.87 116.47 115.67 116.29 10,780 +0.16(+0.14%)
Apr 21, 2015 116.31 116.53 115.86 116.12 8,138 -0.19(-0.16%)
Apr 20, 2015 115.95 116.63 115.95 116.31 5,987 +0.89(+0.77%)
Apr 17, 2015 116.27 116.27 115.06 115.42 25,908 -1.62(-1.38%)
Apr 16, 2015 117.21 117.31 116.75 117.04 14,811 -0.30(-0.25%)
Apr 15, 2015 116.80 117.82 116.80 117.34 27,074 +0.72(+0.62%)
Apr 14, 2015 116.75 116.75 116.24 116.61 6,630 -0.07(-0.06%)
Apr 13, 2015 116.40 117.16 116.40 116.68 8,284 +0.06(+0.05%)
Apr 10, 2015 116.42 116.88 116.42 116.62 4,856 +0.33(+0.29%)
Apr 09, 2015 116.36 116.48 115.58 116.29 18,721 -0.28(-0.24%)
Apr 08, 2015 116.54 116.68 116.49 116.57 11,750 +0.27(+0.23%)
Apr 07, 2015 117.09 117.09 116.30 116.30 9,369 -0.97(-0.83%)
Apr 06, 2015 115.73 117.29 115.73 117.27 9,912 +0.74(+0.64%)
Apr 02, 2015 116.07 116.53 116.53 116.53 8,129 +0.32(+0.27%)
Apr 01, 2015 115.99 116.20 115.24 116.21 11,895 +0.00(+0.00%)
Mar 31, 2015 116.17 116.36 115.99 116.21 7,196 -0.34(-0.29%)
Mar 30, 2015 115.33 116.66 115.33 116.54 13,912 +1.92(+1.68%)
Mar 27, 2015 114.39 114.69 114.12 114.62 10,764 +0.39(+0.34%)
Mar 26, 2015 114.11 114.67 113.97 114.23 99,398 -0.50(-0.43%)
Mar 25, 2015 117.07 117.07 114.66 114.73 9,211 -1.92(-1.64%)
Mar 24, 2015 116.80 116.95 116.56 116.65 13,072 -0.51(-0.44%)
Mar 23, 2015 116.88 117.36 116.88 117.16 9,203 +0.33(+0.29%)
Mar 20, 2015 116.17 116.82 115.87 116.82 82,620 +1.30(+1.12%)
Mar 19, 2015 115.61 115.63 115.15 115.53 6,494 -0.26(-0.22%)
Mar 18, 2015 114.36 116.21 114.36 115.78 17,840 +0.85(+0.74%)
Mar 17, 2015 113.98 114.93 113.98 114.93 7,067 +0.54(+0.47%)
Mar 16, 2015 114.27 114.51 114.25 114.39 9,252 +0.49(+0.43%)
Mar 13, 2015 114.28 114.28 112.79 113.90 8,865 -0.06(-0.05%)
Mar 12, 2015 113.23 114.14 113.23 113.95 7,813 +1.47(+1.31%)
Mar 11, 2015 111.99 112.73 111.91 112.48 9,170 +0.33(+0.30%)
Mar 10, 2015 112.62 112.63 111.90 112.14 8,745 -1.49(-1.31%)
Mar 09, 2015 113.23 113.64 113.23 113.63 8,820 +0.48(+0.42%)
Mar 06, 2015 113.83 114.58 112.94 113.16 11,597 -1.34(-1.17%)
Mar 05, 2015 114.20 114.53 114.00 114.50 11,427 +0.01(+0.01%)
Mar 04, 2015 114.53 114.55 114.15 114.49 13,618 -0.50(-0.44%)
Mar 03, 2015 115.22 115.22 114.64 114.99 10,543 -0.33(-0.28%)
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.