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 (%)
Oct 29, 2010 59.80 60.10 59.80 59.87 3,741 +0.11(+0.19%)
Oct 28, 2010 60.46 60.69 59.58 59.75 4,622 -0.08(-0.13%)
Oct 27, 2010 60.03 60.22 59.47 59.83 32,902 -0.80(-1.31%)
Oct 25, 2010 60.67 61.26 60.58 60.63 41,700 +0.32(+0.53%)
Oct 22, 2010 60.29 60.37 60.14 60.31 7,831 +0.03(+0.05%)
Oct 21, 2010 60.76 61.16 59.72 60.28 16,661 -0.27(-0.45%)
Oct 20, 2010 59.93 60.87 59.93 60.55 56,075 +0.77(+1.29%)
Oct 19, 2010 59.98 60.72 59.41 59.78 28,196 -0.98(-1.61%)
Oct 18, 2010 60.23 60.76 60.14 60.76 56,075 +0.65(+1.08%)
Oct 15, 2010 60.80 60.80 59.86 60.10 20,170 -0.21(-0.36%)
Oct 14, 2010 60.37 60.60 59.86 60.32 4,971 -0.17(-0.28%)
Oct 13, 2010 59.92 60.83 59.88 60.49 77,692 +0.79(+1.33%)
Oct 12, 2010 59.22 59.74 58.76 59.69 15,921 +0.21(+0.35%)
Oct 11, 2010 59.42 59.78 59.35 59.48 15,202 +0.06(+0.11%)
Oct 08, 2010 59.42 59.57 58.63 59.42 11,881 +0.62(+1.05%)
Oct 07, 2010 59.05 59.15 58.35 58.81 12,032 -0.03(-0.05%)
Oct 06, 2010 58.88 59.08 58.61 58.83 16,932 -0.09(-0.15%)
Oct 05, 2010 58.10 59.05 57.94 58.92 63,954 +1.36(+2.36%)
Oct 04, 2010 58.06 58.24 57.34 57.56 85,484 -0.71(-1.22%)
Oct 01, 2010 58.28 58.55 57.91 58.28 33,487 +0.27(+0.46%)
Sep 30, 2010 58.47 58.90 57.68 58.01 25,793 -0.06(-0.10%)
Sep 29, 2010 57.91 58.27 57.70 58.06 17,187 +0.06(+0.10%)
Sep 28, 2010 57.74 58.01 56.73 58.01 45,313 +0.50(+0.87%)
Sep 27, 2010 57.57 57.75 57.34 57.51 19,850 -0.14(-0.23%)
Sep 24, 2010 56.67 57.64 56.67 57.64 14,784 +1.73(+3.10%)
Sep 23, 2010 56.27 56.68 55.87 55.91 10,660 -0.73(-1.30%)
Sep 22, 2010 57.13 57.52 56.39 56.65 18,313 -0.65(-1.13%)
Sep 21, 2010 57.71 57.90 57.28 57.29 29,003 -0.33(-0.58%)
Sep 20, 2010 56.45 57.73 56.34 57.62 96,956 +1.22(+2.17%)
Sep 17, 2010 56.40 56.67 55.84 56.40 29,275 -0.35(-0.61%)
Sep 15, 2010 56.46 56.87 56.05 56.75 11,008 +0.13(+0.24%)
Sep 14, 2010 56.69 57.04 56.42 56.61 31,063 -0.21(-0.36%)
Sep 13, 2010 56.17 56.92 56.17 56.82 60,859 +1.31(+2.35%)
Sep 10, 2010 55.53 55.81 55.33 55.51 41,470 +0.16(+0.29%)
Sep 09, 2010 56.00 56.01 55.01 55.35 27,904 +0.22(+0.40%)
Sep 08, 2010 55.11 55.70 55.06 55.13 71,282 +0.16(+0.29%)
Sep 07, 2010 55.82 55.82 54.93 54.97 47,399 -1.03(-1.85%)
Sep 03, 2010 56.04 56.12 55.47 56.01 22,633 +0.95(+1.73%)
Sep 02, 2010 54.48 55.18 54.25 55.05 34,536 +0.66(+1.21%)
Sep 01, 2010 53.24 54.45 53.16 54.40 70,893 +2.01(+3.83%)
Aug 31, 2010 52.19 52.88 51.86 52.39 89,295 +0.10(+0.20%)
Aug 30, 2010 53.14 53.38 52.29 52.29 34,792 -1.10(-2.06%)
Aug 27, 2010 53.38 53.38 51.68 53.38 58,930 +1.26(+2.41%)
Aug 26, 2010 52.78 53.12 52.03 52.13 48,572 -0.44(-0.84%)
Aug 25, 2010 51.47 52.74 51.32 52.57 84,495 +0.63(+1.22%)
Aug 24, 2010 52.35 52.42 51.28 51.94 39,637 -0.61(-1.17%)
Aug 23, 2010 53.48 53.79 52.52 52.55 141,550 -0.59(-1.12%)
Aug 20, 2010 53.07 53.26 52.40 53.15 56,082 -0.22(-0.41%)
Aug 19, 2010 54.54 54.54 53.14 53.37 56,181 -1.32(-2.41%)
Aug 18, 2010 54.10 55.10 53.95 54.69 41,483 +0.19(+0.35%)
Aug 17, 2010 54.23 55.00 54.05 54.50 122,513 +0.83(+1.54%)
Aug 16, 2010 53.05 54.05 53.05 53.67 98,057 +0.18(+0.34%)
Aug 13, 2010 53.49 53.97 53.42 53.49 41,918 -0.28(-0.53%)
Aug 12, 2010 52.93 54.09 52.86 53.77 66,351 -0.40(-0.74%)
Aug 11, 2010 55.29 55.29 54.16 54.17 506 -2.22(-3.94%)
Aug 10, 2010 56.78 56.90 55.94 56.40 68,658 -0.96(-1.67%)
Aug 09, 2010 56.91 57.48 56.91 57.36 30,694 +0.74(+1.30%)
Aug 06, 2010 56.62 56.80 55.60 56.62 114,305 -0.19(-0.33%)
Aug 05, 2010 57.02 57.28 56.69 56.81 64,281 -0.58(-1.00%)
Aug 04, 2010 57.25 57.45 56.87 57.39 40,486 +0.56(+0.99%)
Aug 03, 2010 57.25 57.56 56.55 56.83 74,791 -0.58(-1.00%)
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.