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, 2016 112.17 112.19 111.34 111.84 17,607 +0.83(+0.74%)
May 27, 2016 111.02 111.02 111.02 111.02 2,533 +0.12(+0.11%)
May 26, 2016 111.14 111.14 110.80 110.90 3,808 +0.06(+0.05%)
May 25, 2016 110.04 110.95 110.04 110.84 3,943 +0.99(+0.90%)
May 24, 2016 108.15 109.94 108.15 109.86 23,696 +1.94(+1.80%)
May 23, 2016 108.13 108.44 107.91 107.91 9,367 -0.39(-0.36%)
May 20, 2016 108.28 108.30 106.82 108.30 2,926 +1.41(+1.32%)
May 19, 2016 107.10 107.30 106.45 106.89 2,919 -0.47(-0.44%)
May 18, 2016 107.09 108.51 107.08 107.36 7,322 -0.30(-0.28%)
May 17, 2016 108.85 109.39 107.25 107.66 13,373 -1.24(-1.14%)
May 16, 2016 107.89 109.13 107.89 108.90 5,773 +1.17(+1.09%)
May 13, 2016 108.94 108.94 107.52 107.73 5,359 -1.20(-1.10%)
May 12, 2016 109.75 109.75 108.47 108.93 6,299 -0.58(-0.53%)
May 11, 2016 110.29 110.29 109.41 109.51 2,998 -0.75(-0.68%)
May 10, 2016 109.63 110.37 109.32 110.26 3,749 +0.84(+0.77%)
May 09, 2016 109.20 109.42 108.96 109.42 2,102 +0.27(+0.25%)
May 06, 2016 109.05 109.25 109.05 109.15 2,801 +0.17(+0.16%)
May 05, 2016 109.88 109.88 108.88 108.97 4,352 -0.39(-0.35%)
May 04, 2016 109.56 110.28 109.02 109.36 2,666 -0.54(-0.49%)
May 03, 2016 110.51 110.51 109.24 109.90 3,210 -1.75(-1.57%)
May 02, 2016 111.04 111.74 110.64 111.65 20,615 +0.62(+0.55%)
Apr 29, 2016 111.31 111.69 110.13 111.04 12,824 -0.27(-0.24%)
Apr 28, 2016 111.96 112.58 111.30 111.30 2,635 -1.28(-1.14%)
Apr 27, 2016 112.19 112.78 111.67 112.59 11,133 +0.76(+0.68%)
Apr 26, 2016 110.67 111.92 110.67 111.83 4,736 +1.40(+1.27%)
Apr 25, 2016 111.21 111.21 110.13 110.42 4,710 -0.99(-0.89%)
Apr 22, 2016 110.23 111.56 110.23 111.41 14,925 +1.27(+1.15%)
Apr 21, 2016 111.64 111.64 110.05 110.14 7,295 -1.53(-1.37%)
Apr 20, 2016 110.94 111.93 110.94 111.66 16,642 +0.59(+0.53%)
Apr 19, 2016 110.40 111.41 110.40 111.07 5,486 +0.70(+0.63%)
Apr 18, 2016 108.82 110.52 108.82 110.37 6,547 +0.73(+0.66%)
Apr 15, 2016 109.96 109.96 109.46 109.65 4,157 +0.19(+0.17%)
Apr 14, 2016 109.40 109.69 109.29 109.46 5,124 -0.22(-0.20%)
Apr 13, 2016 108.10 109.68 108.10 109.68 5,050 +2.00(+1.86%)
Apr 12, 2016 106.20 108.05 106.20 107.68 9,901 +1.47(+1.38%)
Apr 11, 2016 106.53 107.12 106.14 106.21 16,344 +0.53(+0.50%)
Apr 08, 2016 106.43 106.79 105.68 105.68 12,132 +0.77(+0.74%)
Apr 07, 2016 106.12 106.12 104.69 104.91 5,905 -1.68(-1.57%)
Apr 06, 2016 105.78 106.58 105.45 106.58 8,101 +0.97(+0.92%)
Apr 05, 2016 105.83 106.63 105.61 105.61 6,383 -1.39(-1.30%)
Apr 04, 2016 108.15 108.15 106.97 107.00 7,945 -1.15(-1.07%)
Apr 01, 2016 107.14 108.19 106.87 108.16 34,229 -0.12(-0.11%)
Mar 31, 2016 108.29 108.44 108.11 108.28 3,747 +0.29(+0.27%)
Mar 30, 2016 108.98 108.98 107.74 107.98 8,697 +0.03(+0.03%)
Mar 29, 2016 105.33 107.96 105.21 107.96 5,171 +2.01(+1.89%)
Mar 28, 2016 105.96 106.30 105.33 105.95 9,654 +0.19(+0.18%)
Mar 24, 2016 104.81 105.76 105.76 105.76 7,599 +0.38(+0.36%)
Mar 23, 2016 106.78 106.95 105.38 105.38 5,686 -1.91(-1.78%)
Mar 22, 2016 106.67 107.66 106.67 107.29 5,725 -0.20(-0.18%)
Mar 21, 2016 107.36 107.96 106.97 107.49 4,793 -0.15(-0.14%)
Mar 18, 2016 107.17 108.36 107.17 107.64 8,682 +0.34(+0.32%)
Mar 17, 2016 104.90 107.33 104.90 107.29 3,960 +1.96(+1.86%)
Mar 16, 2016 104.06 105.50 104.22 105.33 9,300 +1.27(+1.22%)
Mar 15, 2016 103.79 104.06 103.79 104.06 1,718 -1.20(-1.14%)
Mar 14, 2016 105.03 105.53 104.65 105.26 7,587 -0.46(-0.44%)
Mar 11, 2016 104.69 105.72 104.63 105.72 3,685 +2.49(+2.41%)
Mar 10, 2016 103.92 103.92 102.13 103.23 4,723 -0.26(-0.25%)
Mar 09, 2016 103.41 103.61 103.27 103.49 3,715 +0.40(+0.39%)
Mar 08, 2016 104.78 105.15 103.08 103.09 5,162 -2.56(-2.43%)
Mar 07, 2016 103.61 105.70 103.61 105.66 9,980 +1.31(+1.26%)
Mar 04, 2016 105.33 103.18 103.94 104.34 7,731 +1.16(+1.12%)
Mar 03, 2016 102.21 103.18 102.21 103.18 3,444 +2.24(+2.22%)
Mar 02, 2016 100.58 101.09 100.31 100.94 6,021 +1.07(+1.07%)
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.