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, 2015 104.28 103.64 103.64 103.64 11,849 -1.07(-1.03%)
Dec 30, 2015 105.51 105.59 104.55 104.71 13,707 -0.70(-0.66%)
Dec 29, 2015 105.04 105.65 104.64 105.41 8,727 +0.88(+0.84%)
Dec 28, 2015 104.95 104.95 104.05 104.53 7,829 -1.22(-1.16%)
Dec 24, 2015 105.48 105.75 105.75 105.75 13,510 +0.40(+0.38%)
Dec 23, 2015 103.98 105.40 103.98 105.35 13,028 +1.84(+1.77%)
Dec 22, 2015 102.14 103.60 102.14 103.51 10,600 +1.81(+1.78%)
Dec 21, 2015 101.83 102.15 101.10 101.70 12,886 +0.14(+0.13%)
Dec 18, 2015 102.46 102.46 101.27 101.56 10,115 -1.47(-1.43%)
Dec 17, 2015 104.40 104.42 102.95 103.03 11,370 -1.14(-1.10%)
Dec 16, 2015 103.71 104.19 102.70 104.17 10,576 +1.50(+1.46%)
Dec 15, 2015 102.06 102.95 102.06 102.68 10,453 +1.18(+1.16%)
Dec 14, 2015 102.62 102.78 101.12 101.50 10,011 -0.96(-0.94%)
Dec 11, 2015 103.08 103.15 102.35 102.45 8,030 -1.94(-1.86%)
Dec 10, 2015 104.35 104.96 104.18 104.39 5,520 +0.07(+0.07%)
Dec 09, 2015 104.99 105.85 104.08 104.32 4,899 -0.89(-0.84%)
Dec 08, 2015 105.58 105.65 105.03 105.21 9,296 -0.91(-0.85%)
Dec 07, 2015 107.55 107.55 105.92 106.11 7,588 -1.70(-1.57%)
Dec 04, 2015 107.01 107.88 107.01 107.81 7,548 +0.81(+0.76%)
Dec 03, 2015 108.77 109.06 106.71 107.00 11,604 -1.45(-1.34%)
Dec 02, 2015 110.10 110.10 108.38 108.45 9,476 -1.67(-1.51%)
Dec 01, 2015 109.70 110.12 109.47 110.12 12,132 +0.71(+0.65%)
Nov 30, 2015 109.62 110.01 109.28 109.41 8,272 -0.11(-0.10%)
Nov 27, 2015 109.37 109.78 109.37 109.52 3,785 +0.18(+0.16%)
Nov 25, 2015 108.99 109.34 109.34 109.34 9,817 +0.26(+0.24%)
Nov 24, 2015 107.74 109.08 107.74 109.08 3,958 +0.87(+0.80%)
Nov 23, 2015 107.85 108.56 107.85 108.21 4,831 +0.37(+0.34%)
Nov 20, 2015 107.72 108.24 107.72 107.84 8,824 +0.41(+0.38%)
Nov 19, 2015 107.16 107.43 107.03 107.43 4,135 +0.05(+0.04%)
Nov 18, 2015 105.75 107.38 105.62 107.38 7,293 +1.82(+1.72%)
Nov 17, 2015 106.13 106.65 105.31 105.56 16,538 -0.22(-0.20%)
Nov 16, 2015 104.61 105.78 104.55 105.78 6,407 +1.13(+1.08%)
Nov 13, 2015 105.18 105.56 104.58 104.65 12,518 -0.82(-0.78%)
Nov 12, 2015 107.23 107.23 105.47 105.47 21,565 -2.47(-2.29%)
Nov 11, 2015 108.76 108.76 107.76 107.95 5,648 -0.52(-0.48%)
Nov 10, 2015 107.60 108.61 107.60 108.47 10,329 +0.34(+0.31%)
Nov 09, 2015 108.92 108.92 107.64 108.13 5,669 -1.02(-0.93%)
Nov 06, 2015 108.80 109.14 108.15 109.14 13,383 -0.02(-0.02%)
Nov 05, 2015 108.92 109.32 108.46 109.16 5,253 +0.24(+0.22%)
Nov 04, 2015 109.66 109.66 108.80 108.92 11,812 -0.59(-0.54%)
Nov 03, 2015 108.65 109.92 108.64 109.52 6,950 +0.75(+0.69%)
Nov 02, 2015 106.95 108.84 106.95 108.76 6,944 +1.79(+1.68%)
Oct 30, 2015 107.11 107.54 106.84 106.97 8,106 -0.17(-0.16%)
Oct 29, 2015 107.45 107.56 106.99 107.14 2,907 -0.74(-0.69%)
Oct 28, 2015 105.72 107.89 105.72 107.89 4,093 +2.47(+2.34%)
Oct 27, 2015 106.59 106.59 105.17 105.42 4,454 -1.75(-1.63%)
Oct 26, 2015 107.55 107.55 107.01 107.17 4,569 -0.16(-0.15%)
Oct 23, 2015 107.53 107.53 106.66 107.33 4,146 +0.71(+0.66%)
Oct 22, 2015 106.26 107.12 106.26 106.62 10,898 +0.69(+0.65%)
Oct 21, 2015 106.75 107.17 105.93 105.93 6,045 -1.28(-1.19%)
Oct 20, 2015 106.51 107.26 106.46 107.20 4,664 +0.64(+0.60%)
Oct 19, 2015 106.65 106.86 106.41 106.57 2,732 +0.05(+0.04%)
Oct 16, 2015 106.72 106.72 105.85 106.52 6,810 -0.14(-0.13%)
Oct 15, 2015 105.53 106.67 104.61 106.67 19,053 +1.44(+1.36%)
Oct 14, 2015 106.07 106.33 105.23 105.23 4,051 -0.90(-0.85%)
Oct 13, 2015 106.56 107.44 106.13 106.13 4,759 -0.90(-0.84%)
Oct 12, 2015 107.24 107.27 106.83 107.03 3,730 -0.11(-0.10%)
Oct 09, 2015 107.62 107.73 107.05 107.14 9,911 -0.32(-0.30%)
Oct 08, 2015 105.69 107.46 105.69 107.46 7,203 +1.80(+1.70%)
Oct 07, 2015 105.10 105.91 104.88 105.67 6,926 +0.97(+0.92%)
Oct 06, 2015 104.64 104.82 104.40 104.70 7,137 +0.35(+0.34%)
Oct 05, 2015 102.49 104.41 102.44 104.35 15,591 +3.33(+3.30%)
Oct 02, 2015 99.36 101.02 99.21 101.02 15,321 +0.37(+0.37%)
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.