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, 2018 118.61 118.92 117.08 118.83 26,845 +0.58(+0.49%)
Dec 28, 2018 118.51 119.78 117.54 118.25 205,225 +0.36(+0.30%)
Dec 27, 2018 115.93 117.90 114.22 117.90 27,286 +0.01(+0.01%)
Dec 26, 2018 113.53 117.89 112.55 117.89 28,842 +4.97(+4.40%)
Dec 24, 2018 115.26 115.26 112.92 112.92 20,107 -2.88(-2.48%)
Dec 21, 2018 118.16 118.96 115.53 115.80 33,064 -1.98(-1.68%)
Dec 20, 2018 119.06 119.74 117.06 117.77 20,509 -1.87(-1.56%)
Dec 19, 2018 122.29 123.24 119.12 119.64 14,842 -2.36(-1.94%)
Dec 18, 2018 123.15 124.26 121.91 122.01 68,847 -0.26(-0.21%)
Dec 17, 2018 124.27 125.70 121.98 122.27 25,507 -2.75(-2.20%)
Dec 14, 2018 126.34 127.08 125.01 125.01 11,685 -1.88(-1.48%)
Dec 13, 2018 128.52 128.52 126.90 126.90 5,434 -1.62(-1.26%)
Dec 12, 2018 129.03 129.96 128.52 128.52 18,331 +0.66(+0.51%)
Dec 11, 2018 129.55 129.66 127.36 127.86 12,080 -0.14(-0.11%)
Dec 10, 2018 129.27 129.39 127.00 128.00 9,895 -1.73(-1.33%)
Dec 07, 2018 131.49 131.81 128.91 129.73 12,728 -1.60(-1.22%)
Dec 06, 2018 130.06 131.33 128.84 131.33 7,288 -0.67(-0.51%)
Dec 04, 2018 136.42 136.42 132.00 132.00 6,259 -4.61(-3.38%)
Dec 03, 2018 137.84 137.84 136.19 136.61 3,932 +0.51(+0.37%)
Nov 30, 2018 134.72 136.10 134.72 136.10 3,651 +0.82(+0.60%)
Nov 29, 2018 135.01 135.97 134.33 135.29 4,352 +0.16(+0.12%)
Nov 28, 2018 133.72 135.20 132.34 135.13 3,332 +1.97(+1.48%)
Nov 27, 2018 133.22 134.09 133.16 133.16 4,608 -1.00(-0.74%)
Nov 26, 2018 133.50 134.61 133.50 134.16 4,810 +2.31(+1.75%)
Nov 23, 2018 131.85 131.85 131.85 131.85 1,460 -1.06(-0.80%)
Nov 21, 2018 132.91 132.91 132.91 0 +1.27(+0.96%)
Nov 20, 2018 132.53 133.22 131.52 131.65 6,872 -2.54(-1.89%)
Nov 19, 2018 135.18 135.90 134.19 134.19 4,303 -1.32(-0.98%)
Nov 16, 2018 134.76 135.51 134.67 135.51 7,198 -0.15(-0.11%)
Nov 15, 2018 133.65 135.66 133.65 135.66 4,746 +1.08(+0.80%)
Nov 14, 2018 136.61 136.61 133.69 134.58 5,482 -0.96(-0.71%)
Nov 13, 2018 136.28 137.00 135.54 135.54 3,757 -0.10(-0.08%)
Nov 12, 2018 137.51 137.51 135.64 135.64 7,490 -1.87(-1.36%)
Nov 09, 2018 138.01 138.01 136.69 137.51 3,129 -0.98(-0.71%)
Nov 08, 2018 138.70 139.01 138.30 138.49 5,956 -0.63(-0.45%)
Nov 07, 2018 138.42 139.12 137.27 139.12 6,183 +1.90(+1.38%)
Nov 06, 2018 137.19 137.72 137.19 137.22 4,871 -0.06(-0.04%)
Nov 05, 2018 137.05 137.31 136.13 137.28 7,246 +1.72(+1.27%)
Nov 02, 2018 136.39 136.47 134.87 135.56 3,025 -0.27(-0.20%)
Nov 01, 2018 134.59 135.94 134.59 135.84 6,623 +0.91(+0.67%)
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%)
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.