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 31, 2016 115.51 115.60 115.31 115.48 22,986 +0.12(+0.10%)
Oct 28, 2016 115.54 116.13 115.19 115.37 7,963 -0.50(-0.43%)
Oct 27, 2016 117.07 117.07 115.84 115.87 1,943 -1.52(-1.29%)
Oct 26, 2016 117.22 117.43 117.22 117.39 2,355 +0.10(+0.09%)
Oct 25, 2016 117.89 118.00 117.07 117.28 8,066 -0.79(-0.67%)
Oct 24, 2016 118.37 118.82 117.88 118.07 3,300 +0.46(+0.39%)
Oct 21, 2016 117.42 117.75 117.42 117.61 1,885 -0.27(-0.23%)
Oct 20, 2016 117.56 118.08 117.56 117.88 2,237 -0.56(-0.47%)
Oct 19, 2016 117.36 118.51 117.36 118.44 4,927 +1.18(+1.00%)
Oct 18, 2016 117.12 117.59 116.92 117.26 6,697 +0.67(+0.57%)
Oct 17, 2016 116.38 116.83 116.38 116.59 3,247 -0.22(-0.19%)
Oct 14, 2016 116.97 117.65 116.50 116.81 4,200 +0.26(+0.22%)
Oct 13, 2016 116.55 116.92 115.62 116.56 4,661 -0.90(-0.77%)
Oct 12, 2016 117.08 117.81 117.08 117.46 1,951 +0.54(+0.46%)
Oct 11, 2016 118.40 118.56 116.72 116.92 5,759 -2.24(-1.88%)
Oct 10, 2016 119.38 119.67 119.16 119.16 2,282 +0.87(+0.74%)
Oct 07, 2016 118.64 118.69 117.72 118.28 9,728 -0.83(-0.70%)
Oct 06, 2016 118.41 119.20 118.34 119.11 4,682 +0.18(+0.15%)
Oct 05, 2016 118.61 119.36 118.61 118.94 5,891 +1.33(+1.13%)
Oct 04, 2016 118.48 118.72 117.61 117.61 5,102 -1.06(-0.89%)
Oct 03, 2016 118.69 118.94 118.35 118.66 32,647 -1.28(-1.07%)
Sep 30, 2016 119.16 119.94 118.71 119.94 4,914 +1.40(+1.18%)
Sep 29, 2016 118.87 119.50 118.26 118.54 5,050 -0.53(-0.45%)
Sep 28, 2016 117.69 119.08 117.02 119.08 18,363 +1.92(+1.64%)
Sep 27, 2016 117.07 117.41 116.95 117.16 4,595 -0.21(-0.18%)
Sep 26, 2016 117.69 117.69 117.37 117.37 4,489 -0.85(-0.72%)
Sep 23, 2016 118.91 119.14 118.22 118.22 4,841 -0.95(-0.80%)
Sep 22, 2016 117.83 119.18 117.83 119.17 6,647 +1.97(+1.68%)
Sep 21, 2016 116.72 117.20 116.13 117.20 3,935 +1.39(+1.20%)
Sep 20, 2016 116.44 116.44 115.67 115.81 10,189 -0.42(-0.36%)
Sep 19, 2016 116.89 116.89 116.09 116.23 2,614 +0.95(+0.82%)
Sep 16, 2016 114.73 115.34 114.73 115.28 3,634 -0.32(-0.28%)
Sep 15, 2016 114.17 115.70 114.17 115.60 3,150 +1.00(+0.87%)
Sep 14, 2016 114.12 114.61 114.12 114.61 1,508 -0.30(-0.26%)
Sep 13, 2016 115.60 115.60 114.25 114.91 4,241 -2.30(-1.96%)
Sep 12, 2016 115.67 117.27 115.67 117.21 2,814 +1.14(+0.98%)
Sep 09, 2016 120.04 120.04 116.07 116.07 6,256 -3.78(-3.15%)
Sep 08, 2016 119.65 120.08 119.65 119.85 2,074 +0.01(+0.01%)
Sep 07, 2016 119.14 119.85 119.14 119.85 6,066 +0.82(+0.69%)
Sep 06, 2016 119.23 119.23 118.61 119.02 4,865 -0.08(-0.07%)
Sep 02, 2016 118.14 119.11 119.11 119.11 2,409 +1.25(+1.06%)
Sep 01, 2016 117.87 118.00 117.34 117.86 4,514 -0.28(-0.23%)
Aug 31, 2016 118.70 118.79 117.72 118.13 5,506 -0.52(-0.44%)
Aug 30, 2016 118.53 119.09 118.25 118.65 5,183 -0.05(-0.04%)
Aug 29, 2016 117.76 118.85 117.76 118.71 2,204 +0.83(+0.70%)
Aug 26, 2016 119.18 119.32 117.28 117.88 4,796 -0.30(-0.25%)
Aug 25, 2016 117.45 118.41 117.45 118.18 6,876 +0.11(+0.09%)
Aug 24, 2016 118.56 118.73 117.94 118.06 19,440 -1.20(-1.00%)
Aug 23, 2016 118.81 119.45 118.81 119.26 71,854 +1.02(+0.87%)
Aug 22, 2016 117.87 118.24 117.74 118.24 2,385 -0.16(-0.13%)
Aug 19, 2016 118.18 118.50 117.99 118.39 3,222 -0.12(-0.10%)
Aug 18, 2016 116.84 118.51 116.84 118.51 10,663 +1.08(+0.92%)
Aug 17, 2016 117.14 117.46 116.49 117.44 9,382 -0.06(-0.05%)
Aug 16, 2016 117.59 117.79 117.47 117.50 4,593 -0.88(-0.75%)
Aug 15, 2016 117.47 118.69 117.47 118.39 22,184 +1.40(+1.19%)
Aug 12, 2016 116.95 117.04 116.62 116.99 11,132 -0.12(-0.10%)
Aug 11, 2016 117.21 117.38 116.99 117.11 7,708 +0.63(+0.54%)
Aug 10, 2016 117.11 117.11 116.33 116.48 3,257 -0.69(-0.58%)
Aug 09, 2016 117.66 117.66 117.04 117.16 5,108 -0.18(-0.16%)
Aug 08, 2016 116.86 117.64 116.86 117.34 3,963 +0.18(+0.16%)
Aug 05, 2016 116.57 117.34 116.57 117.16 8,115 +1.82(+1.58%)
Aug 04, 2016 115.14 115.70 115.07 115.35 3,933 +0.09(+0.08%)
Aug 03, 2016 114.09 115.33 114.09 115.25 7,684 +1.26(+1.11%)
Aug 02, 2016 114.34 114.34 113.64 114.00 4,823 -1.08(-0.94%)
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.