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, 2007 61.98 62.89 61.68 62.57 46,422 +0.82(+1.32%)
Oct 30, 2007 62.08 62.20 61.72 61.76 15,176 -0.40(-0.64%)
Oct 29, 2007 62.45 62.60 61.89 62.16 23,848 -0.01(-0.01%)
Oct 26, 2007 61.65 62.24 61.24 62.16 6,376 +1.14(+1.88%)
Oct 25, 2007 61.01 61.64 60.49 61.02 48,080 -0.31(-0.50%)
Oct 24, 2007 61.16 61.32 59.99 61.32 11,988 -0.07(-0.11%)
Oct 23, 2007 61.43 61.76 60.85 61.40 1,913 +0.56(+0.92%)
Oct 22, 2007 59.44 61.14 59.44 60.84 15,049 +0.56(+0.94%)
Oct 19, 2007 61.97 61.97 60.27 60.27 10,712 -1.70(-2.75%)
Oct 18, 2007 61.92 62.02 61.68 61.98 9,437 +0.05(+0.09%)
Oct 17, 2007 62.72 62.80 61.49 61.92 22,573 -0.51(-0.82%)
Oct 16, 2007 62.76 62.80 62.35 62.44 13,646 -0.48(-0.76%)
Oct 15, 2007 63.68 63.68 62.64 62.92 3,953 -1.13(-1.76%)
Oct 12, 2007 63.91 64.12 63.91 64.05 8,417 +0.22(+0.34%)
Oct 11, 2007 64.37 64.73 63.78 63.83 5,611 -0.44(-0.68%)
Oct 10, 2007 64.47 64.49 63.88 64.27 4,591 -0.27(-0.43%)
Oct 09, 2007 64.22 64.54 63.82 64.54 31,883 +0.41(+0.64%)
Oct 08, 2007 64.30 64.70 63.95 64.13 28,312 -0.44(-0.68%)
Oct 05, 2007 64.01 64.73 63.78 64.57 5,483 +1.20(+1.89%)
Oct 04, 2007 63.29 63.52 63.29 63.37 4,846 +0.16(+0.26%)
Oct 03, 2007 63.45 63.68 63.11 63.21 2,423 -0.64(-0.99%)
Oct 02, 2007 63.42 63.84 63.36 63.84 8,927 +0.67(+1.06%)
Oct 01, 2007 62.18 63.26 62.18 63.18 14,283 +1.36(+2.21%)
Sep 28, 2007 62.38 62.52 61.64 61.81 15,814 -0.54(-0.87%)
Sep 27, 2007 62.13 62.38 62.08 62.35 12,370 +0.42(+0.67%)
Sep 26, 2007 61.85 62.26 61.66 61.94 26,144 +0.24(+0.39%)
Sep 25, 2007 61.75 61.80 61.38 61.69 18,492 -0.31(-0.49%)
Sep 24, 2007 62.91 63.02 61.97 62.00 9,054 -0.92(-1.46%)
Sep 21, 2007 62.91 63.36 62.87 62.92 9,054 +0.05(+0.07%)
Sep 20, 2007 63.39 63.47 62.52 62.87 4,081 -0.81(-1.27%)
Sep 19, 2007 63.49 64.09 63.49 63.68 47,060 +1.03(+1.64%)
Sep 18, 2007 60.56 62.65 60.56 62.65 23,848 +2.56(+4.27%)
Sep 17, 2007 60.60 60.60 60.01 60.09 9,565 -0.49(-0.80%)
Sep 14, 2007 59.69 60.60 59.69 60.57 8,927 +0.27(+0.44%)
Sep 13, 2007 60.15 60.91 59.97 60.31 4,081 +0.24(+0.39%)
Sep 12, 2007 60.27 60.45 59.97 60.07 16,196 -0.20(-0.33%)
Sep 11, 2007 60.07 60.27 59.86 60.27 2,168 +0.56(+0.93%)
Sep 10, 2007 60.72 60.72 59.08 59.71 26,017 -0.60(-1.00%)
Sep 07, 2007 60.45 60.49 60.16 60.31 7,141 -1.06(-1.72%)
Sep 06, 2007 61.05 61.59 61.05 61.37 10,967 +0.01(+0.01%)
Sep 05, 2007 61.61 61.61 61.09 61.36 3,443 -1.17(-1.87%)
Sep 04, 2007 61.67 62.53 61.61 62.53 1,785 +0.77(+1.24%)
Aug 31, 2007 61.89 61.89 61.21 61.76 4,336 +0.96(+1.57%)
Aug 30, 2007 61.03 61.52 60.81 60.81 5,611 -0.45(-0.74%)
Aug 29, 2007 60.39 61.64 60.32 61.26 8,799 +1.60(+2.68%)
Aug 28, 2007 61.16 61.16 59.66 59.66 9,054 -2.04(-3.30%)
Aug 27, 2007 62.18 62.18 61.70 61.70 6,759 -0.58(-0.94%)
Aug 24, 2007 61.47 62.28 61.47 62.28 8,034 +0.74(+1.20%)
Aug 23, 2007 62.88 62.88 61.53 61.54 5,228 -0.80(-1.28%)
Aug 22, 2007 62.27 62.51 61.89 62.34 15,176 +0.64(+1.04%)
Aug 21, 2007 61.24 61.94 61.18 61.70 6,121 +0.46(+0.75%)
Aug 20, 2007 61.65 61.79 60.76 61.24 6,121 -0.29(-0.47%)
Aug 17, 2007 61.36 62.01 60.52 61.53 10,075 +1.87(+3.14%)
Aug 16, 2007 57.58 59.65 56.97 59.65 20,150 +1.91(+3.31%)
Aug 15, 2007 58.60 59.48 57.66 57.74 11,478 -1.03(-1.75%)
Aug 14, 2007 60.10 60.19 58.77 58.77 3,698 -1.23(-2.05%)
Aug 13, 2007 61.94 61.94 59.98 60.00 32,903 -0.77(-1.26%)
Aug 10, 2007 58.56 61.36 58.56 60.77 16,196 +1.03(+1.73%)
Aug 09, 2007 58.81 60.50 58.81 59.73 57,007 -0.95(-1.56%)
Aug 08, 2007 60.85 61.36 59.63 60.68 47,060 +1.13(+1.90%)
Aug 07, 2007 58.68 59.88 58.42 59.55 21,043 +0.68(+1.16%)
Aug 06, 2007 58.05 59.07 56.98 58.87 75,883 +0.53(+0.90%)
Aug 03, 2007 58.69 60.67 58.23 58.34 28,567 -2.33(-3.84%)
Aug 02, 2007 60.71 61.02 60.29 60.67 32,648 +0.24(+0.40%)
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.