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 30, 2016 132.47 132.47 132.47 0 -0.50(-0.38%)
Dec 29, 2016 132.54 133.65 132.50 132.97 5,664 +0.32(+0.24%)
Dec 28, 2016 134.61 134.61 132.50 132.65 10,539 -1.70(-1.27%)
Dec 27, 2016 134.05 134.66 134.04 134.35 7,649 +0.51(+0.38%)
Dec 23, 2016 133.84 133.84 133.84 0 +0.35(+0.26%)
Dec 22, 2016 134.48 134.48 133.16 133.49 10,528 -1.20(-0.89%)
Dec 21, 2016 135.32 135.32 134.69 134.69 11,048 -0.46(-0.34%)
Dec 20, 2016 134.78 135.16 134.61 135.14 10,609 +1.28(+0.95%)
Dec 19, 2016 132.94 133.87 132.94 133.87 11,093 +1.05(+0.79%)
Dec 16, 2016 133.53 136.13 132.71 132.82 11,663 -0.27(-0.20%)
Dec 15, 2016 132.49 133.69 132.49 133.08 7,374 +0.71(+0.53%)
Dec 14, 2016 134.31 134.31 132.25 132.38 8,220 -2.21(-1.64%)
Dec 13, 2016 134.85 135.35 133.82 134.59 18,026 +0.10(+0.07%)
Dec 12, 2016 136.10 136.10 134.42 134.49 10,387 -1.36(-1.00%)
Dec 09, 2016 135.87 136.24 135.52 135.85 8,400 -0.05(-0.03%)
Dec 08, 2016 134.09 136.11 134.09 135.90 15,141 +1.80(+1.34%)
Dec 07, 2016 132.77 134.33 132.61 134.10 11,889 +1.35(+1.02%)
Dec 06, 2016 131.68 132.83 131.35 132.74 7,578 +1.43(+1.09%)
Dec 05, 2016 130.43 131.31 130.43 131.31 10,715 +1.83(+1.41%)
Dec 02, 2016 129.08 129.99 129.04 129.48 4,853 +0.02(+0.01%)
Dec 01, 2016 130.64 130.64 129.16 129.46 6,474 -0.21(-0.16%)
Nov 30, 2016 129.84 130.00 129.54 129.67 11,405 +1.35(+1.05%)
Nov 29, 2016 128.77 129.01 128.32 128.32 9,012 -0.08(-0.06%)
Nov 28, 2016 129.23 129.61 128.25 128.41 29,627 -1.16(-0.89%)
Nov 25, 2016 129.61 129.61 129.37 129.56 1,827 +0.16(+0.13%)
Nov 23, 2016 129.40 129.40 129.40 0 +0.60(+0.46%)
Nov 22, 2016 128.22 128.82 127.76 128.80 24,358 +1.38(+1.08%)
Nov 21, 2016 126.84 127.46 126.78 127.42 12,609 +1.12(+0.88%)
Nov 18, 2016 126.17 126.36 125.89 126.31 12,881 +0.51(+0.41%)
Nov 17, 2016 125.70 126.27 125.53 125.80 49,065 +0.60(+0.48%)
Nov 16, 2016 125.16 125.39 124.86 125.20 85,060 -0.18(-0.15%)
Nov 15, 2016 124.71 125.43 124.55 125.38 4,394 +1.01(+0.81%)
Nov 14, 2016 123.75 124.62 123.75 124.37 6,431 +1.99(+1.63%)
Nov 11, 2016 122.00 122.38 120.69 122.38 7,960 +1.75(+1.45%)
Nov 10, 2016 119.89 121.11 119.57 120.63 9,814 +1.61(+1.35%)
Nov 09, 2016 114.89 119.45 114.89 119.02 4,529 +3.14(+2.71%)
Nov 08, 2016 115.59 116.47 115.59 115.88 3,742 +0.12(+0.10%)
Nov 07, 2016 115.29 115.89 115.29 115.76 9,954 +2.44(+2.15%)
Nov 04, 2016 112.72 114.06 112.72 113.32 3,242 +0.25(+0.22%)
Nov 03, 2016 113.12 113.59 112.93 113.07 8,977 +0.01(+0.01%)
Nov 02, 2016 113.53 113.88 112.98 113.06 7,881 -1.06(-0.93%)
Nov 01, 2016 115.59 115.90 114.12 114.12 3,056 -1.36(-1.18%)
Oct 31, 2016 115.51 115.60 115.31 115.48 22,986 +0.12(+0.10%)
Oct 28, 2016 115.54 116.13 115.19 115.37 7,963 -0.50(-0.43%)
Oct 27, 2016 117.07 117.07 115.84 115.87 1,943 -1.52(-1.29%)
Oct 26, 2016 117.22 117.43 117.22 117.39 2,355 +0.10(+0.09%)
Oct 25, 2016 117.89 118.00 117.07 117.28 8,066 -0.79(-0.67%)
Oct 24, 2016 118.37 118.82 117.88 118.07 3,300 +0.46(+0.39%)
Oct 21, 2016 117.42 117.75 117.42 117.61 1,885 -0.27(-0.23%)
Oct 20, 2016 117.56 118.08 117.56 117.88 2,237 -0.56(-0.47%)
Oct 19, 2016 117.36 118.51 117.36 118.44 4,927 +1.18(+1.00%)
Oct 18, 2016 117.12 117.59 116.92 117.26 6,697 +0.67(+0.57%)
Oct 17, 2016 116.38 116.83 116.38 116.59 3,247 -0.22(-0.19%)
Oct 14, 2016 116.97 117.65 116.50 116.81 4,200 +0.26(+0.22%)
Oct 13, 2016 116.55 116.92 115.62 116.56 4,661 -0.90(-0.77%)
Oct 12, 2016 117.08 117.81 117.08 117.46 1,951 +0.54(+0.46%)
Oct 11, 2016 118.40 118.56 116.72 116.92 5,759 -2.24(-1.88%)
Oct 10, 2016 119.38 119.67 119.16 119.16 2,282 +0.87(+0.74%)
Oct 07, 2016 118.64 118.69 117.72 118.28 9,728 -0.83(-0.70%)
Oct 06, 2016 118.41 119.20 118.34 119.11 4,682 +0.18(+0.15%)
Oct 05, 2016 118.61 119.36 118.61 118.94 5,891 +1.33(+1.13%)
Oct 04, 2016 118.48 118.72 117.61 117.61 5,102 -1.06(-0.89%)
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.