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, 2010 66.29 66.56 66.11 66.11 8,867 -0.41(-0.61%)
Dec 30, 2010 66.44 66.69 66.40 66.52 17,030 +0.05(+0.07%)
Dec 29, 2010 66.49 66.49 66.32 66.47 7,080 +0.17(+0.25%)
Dec 28, 2010 66.51 66.51 66.11 66.30 13,899 -0.00(-0.01%)
Dec 27, 2010 65.97 66.39 65.97 66.30 7,833 -0.01(-0.02%)
Dec 23, 2010 66.50 66.64 66.16 66.32 10,583 -0.12(-0.18%)
Dec 22, 2010 66.05 66.64 66.05 66.43 26,177 +0.49(+0.75%)
Dec 21, 2010 65.57 65.96 65.55 65.94 25,319 +0.69(+1.06%)
Dec 20, 2010 65.11 65.50 64.96 65.25 17,642 +0.29(+0.45%)
Dec 17, 2010 64.77 65.06 64.65 64.96 9,980 +0.11(+0.17%)
Dec 16, 2010 64.48 65.08 64.39 64.84 31,348 +0.51(+0.79%)
Dec 15, 2010 65.22 65.27 64.34 64.34 5,933 -0.47(-0.72%)
Dec 14, 2010 65.02 65.28 64.71 64.81 6,932 -0.26(-0.39%)
Dec 13, 2010 65.37 65.37 65.02 65.06 8,996 -0.01(-0.01%)
Dec 10, 2010 64.65 65.19 64.56 65.07 12,169 +0.61(+0.95%)
Dec 09, 2010 64.57 64.60 64.24 64.46 23,032 +0.33(+0.51%)
Dec 08, 2010 64.49 64.49 64.09 64.13 12,016 +0.05(+0.07%)
Dec 07, 2010 64.67 64.68 64.08 64.08 10,607 +0.11(+0.17%)
Dec 06, 2010 63.80 64.16 63.78 63.97 4,699 +0.17(+0.27%)
Dec 03, 2010 63.04 63.96 63.04 63.80 7,761 +0.44(+0.69%)
Dec 02, 2010 62.67 63.38 62.65 63.36 14,465 +0.80(+1.28%)
Dec 01, 2010 62.29 62.65 62.29 62.56 49,308 +1.23(+2.01%)
Nov 30, 2010 61.15 61.59 61.12 61.33 9,564 -0.56(-0.91%)
Nov 29, 2010 61.51 61.89 60.99 61.89 9,959 -0.04(-0.06%)
Nov 26, 2010 61.94 62.11 61.73 61.93 4,282 -0.21(-0.34%)
Nov 24, 2010 61.43 62.14 62.14 62.14 15,668 +1.22(+2.00%)
Nov 23, 2010 60.98 61.00 60.68 60.92 33,831 -0.66(-1.08%)
Nov 22, 2010 61.19 61.62 60.89 61.59 4,787 +0.16(+0.26%)
Nov 19, 2010 61.13 61.53 60.82 61.43 54,652 +0.21(+0.34%)
Nov 18, 2010 60.99 61.56 60.99 61.22 54,359 +0.82(+1.36%)
Nov 17, 2010 60.30 60.49 60.06 60.40 6,826 +0.48(+0.80%)
Nov 16, 2010 61.08 61.08 59.75 59.92 9,219 -1.53(-2.49%)
Nov 15, 2010 61.82 61.98 61.45 61.45 12,814 -0.18(-0.29%)
Nov 12, 2010 61.76 62.10 61.36 61.63 8,847 -0.73(-1.17%)
Nov 11, 2010 61.99 62.52 61.87 62.36 7,587 -0.06(-0.10%)
Nov 10, 2010 61.86 62.49 61.54 62.42 49,370 +0.54(+0.87%)
Nov 09, 2010 62.89 62.92 61.63 61.88 9,817 -0.92(-1.46%)
Nov 08, 2010 62.73 62.81 62.46 62.80 10,940 -0.15(-0.23%)
Nov 05, 2010 62.81 63.22 62.81 62.95 11,726 +0.33(+0.52%)
Nov 04, 2010 61.92 62.62 61.76 62.62 18,981 +1.72(+2.83%)
Nov 03, 2010 60.78 61.03 60.48 60.90 33,553 +0.19(+0.32%)
Nov 02, 2010 60.30 60.71 60.17 60.70 43,414 +1.20(+2.02%)
Nov 01, 2010 60.06 60.63 59.33 59.50 20,321 -0.37(-0.61%)
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%)
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.