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, 2012 75.13 76.50 74.93 76.50 33,068 +1.46(+1.94%)
Dec 28, 2012 75.30 75.68 75.03 75.04 20,605 -0.58(-0.77%)
Dec 27, 2012 75.53 75.90 74.80 75.62 89,363 -0.21(-0.28%)
Dec 26, 2012 76.57 76.57 75.80 75.83 19,299 -0.42(-0.55%)
Dec 24, 2012 76.87 76.87 76.20 76.25 12,864 -0.34(-0.44%)
Dec 21, 2012 76.14 76.74 76.14 76.59 25,047 -0.68(-0.89%)
Dec 20, 2012 76.98 77.30 76.72 77.27 27,251 +0.43(+0.56%)
Dec 19, 2012 76.95 77.76 76.70 76.84 16,401 +0.15(+0.19%)
Dec 18, 2012 75.87 76.74 75.87 76.70 44,868 +1.09(+1.44%)
Dec 17, 2012 75.26 75.61 75.19 75.61 13,956 +0.84(+1.13%)
Dec 14, 2012 74.80 75.11 74.64 74.77 8,518 -0.17(-0.22%)
Dec 13, 2012 75.65 75.65 74.71 74.94 12,829 -0.45(-0.60%)
Dec 12, 2012 76.25 76.25 75.39 75.39 7,697 -0.30(-0.40%)
Dec 11, 2012 76.78 76.78 75.55 75.69 15,426 +0.47(+0.62%)
Dec 10, 2012 75.18 75.22 74.80 75.22 8,133 +0.47(+0.63%)
Dec 07, 2012 74.91 74.93 74.55 74.75 99,877 +0.15(+0.20%)
Dec 06, 2012 74.42 74.60 74.28 74.60 12,214 +0.19(+0.26%)
Dec 05, 2012 74.56 74.60 73.74 74.41 14,766 +0.20(+0.27%)
Dec 04, 2012 74.16 74.32 73.75 74.21 18,474 +0.03(+0.05%)
Nov 30, 2012 74.24 74.33 73.99 74.18 22,488 -0.02(-0.02%)
Nov 29, 2012 74.07 74.37 73.86 74.19 37,114 +0.66(+0.90%)
Nov 28, 2012 72.64 73.54 72.34 73.53 47,733 +0.45(+0.62%)
Nov 27, 2012 73.11 73.53 73.02 73.08 109,224 -0.09(-0.13%)
Nov 26, 2012 72.96 73.17 72.79 73.17 73,883 +0.18(+0.25%)
Nov 23, 2012 72.52 73.02 72.52 72.99 4,925 +0.80(+1.11%)
Nov 21, 2012 71.97 72.19 71.89 72.19 13,764 +0.33(+0.46%)
Nov 20, 2012 71.72 71.93 71.38 71.86 21,366 +0.07(+0.09%)
Nov 19, 2012 71.20 71.79 71.17 71.79 21,092 +1.39(+1.97%)
Nov 16, 2012 69.81 70.42 69.32 70.40 30,312 +0.66(+0.95%)
Nov 15, 2012 69.75 70.18 69.49 69.74 13,551 -0.18(-0.25%)
Nov 14, 2012 71.39 71.41 69.83 69.92 13,338 -1.39(-1.94%)
Nov 13, 2012 71.33 71.98 70.28 71.31 44,763 -0.55(-0.76%)
Nov 12, 2012 72.36 72.36 71.75 71.85 17,419 -0.19(-0.27%)
Nov 09, 2012 71.79 72.57 71.73 72.05 15,953 +0.05(+0.07%)
Nov 08, 2012 72.85 73.09 72.00 72.00 11,427 -0.88(-1.20%)
Nov 07, 2012 73.95 73.95 72.58 72.87 49,566 -1.84(-2.47%)
Nov 06, 2012 74.24 74.84 74.22 74.72 11,145 +0.79(+1.07%)
Nov 05, 2012 73.77 74.06 73.77 73.93 5,919 +0.12(+0.16%)
Nov 02, 2012 75.07 75.07 73.81 73.81 8,876 -0.98(-1.31%)
Nov 01, 2012 73.80 74.80 73.80 74.79 7,232 +1.10(+1.50%)
Oct 31, 2012 73.22 73.70 72.84 73.68 47,062 +0.43(+0.59%)
Oct 26, 2012 73.70 73.25 73.25 73.25 8,985 -0.31(-0.42%)
Oct 25, 2012 73.95 74.07 73.19 73.56 8,039 +0.21(+0.28%)
Oct 24, 2012 73.88 73.97 73.34 73.36 4,285 -0.07(-0.09%)
Oct 23, 2012 73.36 73.49 72.89 73.43 5,347 -0.65(-0.88%)
Oct 19, 2012 75.53 75.53 70.88 74.08 11,076 -1.19(-1.57%)
Oct 18, 2012 75.36 75.53 75.19 75.26 9,497 +0.13(+0.18%)
Oct 17, 2012 74.53 75.28 74.49 75.13 9,367 +0.67(+0.89%)
Oct 16, 2012 74.11 74.46 74.08 74.46 37,696 +0.67(+0.90%)
Oct 15, 2012 73.53 73.80 73.03 73.79 11,907 +0.41(+0.56%)
Oct 12, 2012 74.13 74.20 73.26 73.38 13,449 -0.83(-1.11%)
Oct 11, 2012 73.98 74.47 73.98 74.21 23,360 +0.65(+0.89%)
Oct 10, 2012 73.91 74.01 73.43 73.56 5,446 -0.35(-0.47%)
Oct 09, 2012 74.70 74.70 73.91 73.91 8,293 -0.78(-1.04%)
Oct 08, 2012 74.54 74.88 74.54 74.69 57,279 -0.23(-0.30%)
Oct 05, 2012 75.20 75.56 74.87 74.91 20,664 +0.20(+0.27%)
Oct 04, 2012 74.13 74.76 74.13 74.71 4,007 +0.68(+0.91%)
Oct 03, 2012 74.26 74.29 73.88 74.03 4,918 +0.08(+0.11%)
Oct 02, 2012 73.93 74.02 73.68 73.95 5,529 +0.14(+0.19%)
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.