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 (%)
Dec 31, 2009 53.32 52.55 52.55 52.55 23,338 -0.77(-1.44%)
Dec 30, 2009 53.27 53.50 53.03 53.32 42,231 -0.17(-0.32%)
Dec 29, 2009 53.64 53.67 53.49 53.49 15,908 -0.11(-0.20%)
Dec 28, 2009 53.93 53.93 53.43 53.60 31,376 -0.22(-0.41%)
Dec 24, 2009 53.61 54.16 53.59 53.82 17,400 +0.06(+0.11%)
Dec 23, 2009 53.71 53.93 53.36 53.76 14,675 +0.38(+0.71%)
Dec 22, 2009 53.01 53.41 52.97 53.38 50,673 +0.52(+0.98%)
Dec 21, 2009 52.58 52.92 52.58 52.86 12,883 +0.72(+1.38%)
Dec 18, 2009 52.10 52.14 51.35 52.14 46,833 +0.36(+0.70%)
Dec 17, 2009 51.71 51.84 51.41 51.78 71,316 -0.25(-0.48%)
Dec 16, 2009 52.24 52.32 52.02 52.03 10,204 +0.22(+0.42%)
Dec 15, 2009 51.94 52.17 51.70 51.81 79,155 -0.20(-0.39%)
Dec 14, 2009 51.75 52.02 51.30 52.02 105,074 +0.66(+1.28%)
Dec 11, 2009 50.90 51.36 50.83 51.36 5,194 +0.83(+1.64%)
Dec 10, 2009 50.97 50.97 50.53 50.53 5,181 +0.20(+0.39%)
Dec 09, 2009 50.83 50.83 50.28 50.34 17,680 -0.46(-0.90%)
Dec 08, 2009 50.32 51.16 50.25 50.79 12,018 -0.06(-0.11%)
Dec 07, 2009 50.96 51.39 50.84 50.85 6,795 +0.43(+0.85%)
Dec 04, 2009 50.72 51.51 50.10 50.42 19,260 +0.58(+1.17%)
Dec 03, 2009 50.69 51.03 49.84 49.84 32,124 -0.53(-1.06%)
Dec 02, 2009 50.28 50.65 50.13 50.37 25,182 +0.42(+0.83%)
Dec 01, 2009 49.54 50.06 49.54 49.96 13,911 +0.92(+1.87%)
Nov 30, 2009 48.76 49.04 48.22 49.04 67,885 -0.17(-0.35%)
Nov 27, 2009 47.98 49.51 47.75 49.21 6,070 -0.87(-1.74%)
Nov 25, 2009 50.13 50.22 49.81 50.08 21,057 +0.38(+0.77%)
Nov 24, 2009 49.54 49.88 49.31 49.70 23,486 -0.42(-0.84%)
Nov 23, 2009 50.52 50.77 49.88 50.12 11,696 +0.56(+1.14%)
Nov 20, 2009 49.30 49.56 49.18 49.56 17,333 -0.19(-0.38%)
Nov 19, 2009 50.17 50.17 49.54 49.74 10,053 -1.14(-2.25%)
Nov 18, 2009 50.65 50.89 50.38 50.89 26,119 +0.22(+0.43%)
Nov 17, 2009 50.54 50.88 50.37 50.67 29,312 +0.16(+0.33%)
Nov 16, 2009 49.90 51.05 49.56 50.50 67,733 +0.99(+2.00%)
Nov 13, 2009 49.29 49.71 48.94 49.52 13,414 +0.41(+0.83%)
Nov 12, 2009 49.80 50.21 49.01 49.11 12,374 -0.73(-1.46%)
Nov 11, 2009 49.71 49.84 49.51 49.84 16,295 +0.61(+1.24%)
Nov 10, 2009 49.40 49.56 48.75 49.23 44,234 -0.16(-0.33%)
Nov 09, 2009 48.86 49.43 48.86 49.39 10,535 +1.43(+2.98%)
Nov 06, 2009 47.56 48.29 47.45 47.96 21,952 -0.13(-0.28%)
Nov 05, 2009 47.20 48.10 47.09 48.10 26,172 +1.37(+2.94%)
Nov 04, 2009 47.69 47.95 46.72 46.72 67,260 -0.59(-1.24%)
Nov 03, 2009 45.97 47.31 45.97 47.31 131,767 +1.10(+2.39%)
Nov 02, 2009 46.91 47.43 45.54 46.21 211,070 -0.52(-1.10%)
Oct 30, 2009 48.00 48.00 46.42 46.72 57,162 -1.62(-3.34%)
Oct 29, 2009 47.36 48.50 47.36 48.34 52,356 +1.43(+3.04%)
Oct 28, 2009 48.61 48.61 46.80 46.91 44,639 -1.76(-3.61%)
Oct 27, 2009 49.38 49.63 48.61 48.67 39,497 -0.55(-1.12%)
Oct 26, 2009 49.79 50.84 49.12 49.22 52,493 -0.71(-1.41%)
Oct 23, 2009 50.16 50.16 49.92 49.92 40,275 -1.25(-2.44%)
Oct 22, 2009 50.10 51.23 49.88 51.17 38,077 +1.02(+2.03%)
Oct 21, 2009 51.61 51.61 50.15 50.15 12,350 -0.80(-1.57%)
Oct 20, 2009 50.56 50.98 50.56 50.95 12,073 -0.75(-1.46%)
Oct 19, 2009 51.23 51.85 50.92 51.70 47,949 +0.74(+1.46%)
Oct 16, 2009 51.20 51.26 50.69 50.96 20,460 -0.91(-1.75%)
Oct 15, 2009 51.46 51.87 51.43 51.87 13,573 -0.03(-0.06%)
Oct 14, 2009 51.52 51.92 51.31 51.90 27,102 +1.08(+2.12%)
Oct 13, 2009 50.89 51.06 50.35 50.82 17,198 -0.22(-0.44%)
Oct 12, 2009 51.37 51.40 50.89 51.05 11,604 +0.11(+0.22%)
Oct 09, 2009 50.64 50.93 50.51 50.93 9,171 +0.38(+0.75%)
Oct 08, 2009 50.28 50.90 50.13 50.55 19,650 +0.82(+1.66%)
Oct 07, 2009 49.58 49.76 49.32 49.73 9,735 +0.16(+0.33%)
Oct 06, 2009 49.56 50.20 49.08 49.56 12,652 +0.49(+1.00%)
Oct 05, 2009 47.95 49.16 47.95 49.07 22,679 +1.28(+2.68%)
Oct 02, 2009 47.85 48.14 47.04 47.79 45,640 -0.63(-1.30%)
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.