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, 2018 134.84 135.18 134.58 134.93 4,676 +1.35(+1.01%)
Oct 30, 2018 131.50 133.57 131.50 133.57 7,221 +2.93(+2.25%)
Oct 29, 2018 133.14 134.51 130.64 130.64 7,423 -0.90(-0.69%)
Oct 26, 2018 131.31 132.18 130.06 131.54 3,755 -1.22(-0.92%)
Oct 25, 2018 131.31 133.56 131.31 132.76 11,538 +2.06(+1.58%)
Oct 24, 2018 135.15 135.15 130.70 130.70 6,676 -4.32(-3.20%)
Oct 23, 2018 134.31 135.51 132.77 135.02 14,852 -0.96(-0.71%)
Oct 22, 2018 136.70 136.70 135.98 135.98 3,267 -0.96(-0.70%)
Oct 19, 2018 137.81 138.42 136.94 136.94 4,903 -0.54(-0.39%)
Oct 18, 2018 139.50 139.50 137.48 137.48 3,056 -2.39(-1.71%)
Oct 17, 2018 140.27 140.34 139.73 139.87 3,200 -0.74(-0.52%)
Oct 16, 2018 138.44 140.69 138.38 140.61 8,944 +2.23(+1.61%)
Oct 15, 2018 137.12 138.93 137.12 138.38 7,355 +1.29(+0.94%)
Oct 12, 2018 139.67 139.67 135.89 137.08 6,990 -2.34(-1.68%)
Oct 11, 2018 140.47 140.83 138.56 139.43 8,457 -3.43(-2.40%)
Oct 10, 2018 144.02 144.02 142.81 142.85 4,717 -1.24(-0.86%)
Oct 09, 2018 144.84 144.84 144.09 144.09 6,821 -0.99(-0.68%)
Oct 08, 2018 143.75 145.08 143.75 145.08 6,483 +0.97(+0.67%)
Oct 05, 2018 144.98 145.06 143.36 144.12 35,055 -0.89(-0.62%)
Oct 04, 2018 146.06 146.06 144.68 145.01 6,685 -1.55(-1.06%)
Oct 03, 2018 145.72 146.98 145.60 146.56 6,542 +1.02(+0.70%)
Oct 02, 2018 145.87 146.64 145.40 145.54 21,531 -0.57(-0.39%)
Oct 01, 2018 146.85 146.85 146.11 146.11 14,394 -1.25(-0.85%)
Sep 28, 2018 147.02 147.68 147.02 147.36 3,964 +0.44(+0.30%)
Sep 27, 2018 146.90 147.74 146.90 146.92 3,297 -0.21(-0.14%)
Sep 26, 2018 148.79 148.79 147.13 147.13 2,834 -1.67(-1.12%)
Sep 25, 2018 149.10 149.10 148.79 148.79 1,386 -0.15(-0.10%)
Sep 24, 2018 149.96 149.96 148.27 148.94 2,325 -1.08(-0.72%)
Sep 21, 2018 150.58 150.58 150.01 150.02 3,252 -0.31(-0.21%)
Sep 20, 2018 149.66 150.34 149.61 150.32 2,302 +1.43(+0.96%)
Sep 19, 2018 148.50 149.78 148.50 148.89 4,745 -0.31(-0.21%)
Sep 18, 2018 148.98 149.29 148.43 149.21 25,107 +0.58(+0.39%)
Sep 17, 2018 149.75 149.75 148.62 148.62 1,835 -1.14(-0.76%)
Sep 14, 2018 148.67 149.76 148.66 149.76 3,672 +0.88(+0.59%)
Sep 13, 2018 149.07 149.28 148.88 148.88 8,376 -0.07(-0.05%)
Sep 12, 2018 149.24 149.24 148.35 148.95 6,745 -0.11(-0.07%)
Sep 11, 2018 148.67 149.26 148.67 149.06 2,306 +0.20(+0.13%)
Sep 10, 2018 149.51 149.56 148.81 148.86 5,691 +0.23(+0.15%)
Sep 07, 2018 148.39 148.68 148.22 148.63 3,567 -0.76(-0.51%)
Sep 06, 2018 150.16 150.16 149.38 149.40 3,753 -0.75(-0.50%)
Sep 05, 2018 149.50 150.28 149.50 150.15 1,774 +0.44(+0.30%)
Sep 04, 2018 150.28 150.28 149.42 149.70 1,659 -0.62(-0.41%)
Aug 31, 2018 150.32 150.32 150.32 0 +0.04(+0.03%)
Aug 30, 2018 150.89 151.01 150.18 150.28 4,493 -1.02(-0.67%)
Aug 29, 2018 151.29 151.41 150.23 151.30 5,506 +0.23(+0.15%)
Aug 28, 2018 151.59 151.59 150.61 151.07 2,523 -0.11(-0.08%)
Aug 27, 2018 151.70 151.70 151.13 151.19 3,221 +0.04(+0.03%)
Aug 24, 2018 150.84 151.25 150.84 151.15 3,777 +0.47(+0.31%)
Aug 23, 2018 150.75 151.05 150.47 150.68 2,157 -0.74(-0.49%)
Aug 22, 2018 151.44 151.51 151.28 151.42 6,034 -0.03(-0.02%)
Aug 21, 2018 150.25 151.72 150.25 151.45 3,467 +1.49(+0.99%)
Aug 20, 2018 149.69 150.09 149.31 149.96 3,370 +0.73(+0.49%)
Aug 17, 2018 148.67 149.28 148.63 149.22 2,833 +0.79(+0.53%)
Aug 16, 2018 147.24 148.71 147.24 148.43 4,176 +1.28(+0.87%)
Aug 15, 2018 147.12 147.15 146.82 147.15 1,416 -1.46(-0.99%)
Aug 14, 2018 148.07 148.90 148.07 148.62 3,878 +1.39(+0.94%)
Aug 13, 2018 148.08 148.08 147.23 147.23 1,701 -1.04(-0.70%)
Aug 10, 2018 147.79 148.67 147.79 148.27 5,036 -0.98(-0.66%)
Aug 09, 2018 149.37 149.37 148.88 149.26 2,603 +0.18(+0.12%)
Aug 08, 2018 148.28 149.18 148.28 149.07 2,799 -0.02(-0.01%)
Aug 07, 2018 149.33 149.92 149.09 149.09 2,778 +0.45(+0.30%)
Aug 06, 2018 148.11 148.74 148.11 148.64 9,552 +0.55(+0.37%)
Aug 03, 2018 147.69 148.10 147.59 148.10 8,079 +0.16(+0.11%)
Aug 02, 2018 146.20 147.94 146.20 147.94 15,934 +0.91(+0.62%)
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.