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, 2020 140.87 140.87 140.87 3,168 -0.03(-0.02%)
Dec 30, 2020 139.33 141.49 139.33 140.90 3,168 +1.82(+1.31%)
Dec 29, 2020 141.12 141.12 138.73 139.08 3,335 -1.64(-1.16%)
Dec 28, 2020 141.49 141.77 140.72 140.72 3,931 +0.35(+0.25%)
Dec 24, 2020 141.40 141.40 139.77 140.36 1,600 -0.26(-0.19%)
Dec 23, 2020 140.07 140.81 140.07 140.63 3,327 +2.55(+1.84%)
Dec 22, 2020 139.12 139.12 137.83 138.08 5,689 -0.55(-0.40%)
Dec 21, 2020 136.52 138.78 136.18 138.63 9,175 -0.88(-0.63%)
Dec 18, 2020 140.91 140.91 139.06 139.51 6,400 -0.98(-0.70%)
Dec 17, 2020 140.18 140.49 139.92 140.49 4,388 +0.96(+0.69%)
Dec 16, 2020 140.76 140.76 139.19 139.53 3,853 -0.41(-0.30%)
Dec 15, 2020 137.44 139.94 137.44 139.94 4,168 +3.31(+2.42%)
Dec 14, 2020 139.95 139.95 136.64 136.64 10,541 -2.04(-1.47%)
Dec 11, 2020 139.12 139.12 137.81 138.68 4,900 -1.68(-1.20%)
Dec 10, 2020 138.30 140.36 138.30 140.36 4,682 +0.84(+0.60%)
Dec 09, 2020 140.24 140.72 138.68 139.53 5,104 +0.42(+0.30%)
Dec 08, 2020 138.62 139.26 138.62 139.10 6,734 +0.60(+0.44%)
Dec 07, 2020 139.40 139.40 138.18 138.50 11,663 -1.30(-0.93%)
Dec 04, 2020 139.01 139.80 139.01 139.80 1,900 +3.19(+2.34%)
Dec 03, 2020 136.33 137.62 136.26 136.61 84,167 +1.27(+0.94%)
Dec 02, 2020 134.04 135.47 133.39 135.34 3,694 +1.03(+0.77%)
Dec 01, 2020 134.82 134.89 134.19 134.31 5,059 +2.01(+1.52%)
Nov 30, 2020 136.82 136.82 132.30 132.30 13,939 -4.06(-2.98%)
Nov 27, 2020 136.36 137.35 135.95 136.36 13,700 -0.71(-0.52%)
Nov 25, 2020 138.01 138.01 135.95 137.07 44,900 -1.44(-1.04%)
Nov 24, 2020 136.43 138.62 136.43 138.51 18,584 +4.47(+3.34%)
Nov 23, 2020 131.80 134.28 131.80 134.04 17,050 +4.18(+3.22%)
Nov 20, 2020 129.92 129.92 129.61 129.87 2,700 -0.55(-0.42%)
Nov 19, 2020 129.07 130.42 129.07 130.42 7,183 +0.96(+0.74%)
Nov 18, 2020 131.61 132.97 129.45 129.45 11,910 -1.34(-1.02%)
Nov 17, 2020 128.79 131.16 128.06 130.79 6,460 +0.88(+0.67%)
Nov 16, 2020 129.41 130.36 128.49 129.92 11,260 +3.92(+3.11%)
Nov 13, 2020 122.75 126.00 122.75 126.00 2,800 +4.22(+3.47%)
Nov 12, 2020 123.25 123.66 121.06 121.78 4,539 -2.89(-2.32%)
Nov 11, 2020 127.39 127.39 123.96 124.67 10,685 -1.56(-1.24%)
Nov 10, 2020 124.43 126.63 123.98 126.23 3,258 +2.18(+1.75%)
Nov 09, 2020 126.83 127.52 123.09 124.05 8,893 +9.27(+8.08%)
Nov 06, 2020 116.52 116.83 114.76 114.78 3,700 -1.74(-1.49%)
Nov 05, 2020 114.90 117.00 114.90 116.52 7,128 +3.18(+2.81%)
Nov 04, 2020 113.36 114.59 113.00 113.34 3,988 -2.19(-1.90%)
Nov 03, 2020 114.39 115.53 114.39 115.53 3,985 +3.08(+2.74%)
Nov 02, 2020 110.88 112.50 110.54 112.45 2,886 +2.93(+2.67%)
Oct 30, 2020 109.94 109.94 108.72 109.52 8,200 -0.49(-0.45%)
Oct 29, 2020 108.44 110.26 108.33 110.02 3,495 +1.89(+1.75%)
Oct 28, 2020 109.48 109.78 108.13 108.13 6,349 -3.84(-3.43%)
Oct 27, 2020 112.89 112.89 111.97 111.97 2,648 -2.06(-1.80%)
Oct 26, 2020 115.50 115.50 113.26 114.02 4,387 -3.26(-2.78%)
Oct 23, 2020 116.41 117.28 116.41 117.28 3,300 +1.18(+1.02%)
Oct 22, 2020 113.75 116.28 113.75 116.10 4,369 +2.41(+2.12%)
Oct 21, 2020 114.86 114.86 113.69 113.69 1,474 -0.87(-0.76%)
Oct 20, 2020 114.62 115.64 114.36 114.56 4,437 +1.20(+1.06%)
Oct 19, 2020 115.70 115.80 113.35 113.36 2,407 -1.48(-1.29%)
Oct 16, 2020 115.45 115.75 114.77 114.85 6,500 -0.22(-0.19%)
Oct 15, 2020 112.00 115.06 112.00 115.06 1,965 +1.35(+1.19%)
Oct 14, 2020 114.60 114.81 113.71 113.71 2,614 -0.27(-0.23%)
Oct 13, 2020 114.50 114.50 113.92 113.98 2,774 -1.64(-1.42%)
Oct 12, 2020 115.37 115.66 115.24 115.62 2,434 +0.75(+0.65%)
Oct 09, 2020 116.01 116.55 114.81 114.87 4,600 -0.47(-0.41%)
Oct 08, 2020 114.10 115.34 114.10 115.34 4,203 +1.76(+1.55%)
Oct 07, 2020 112.25 113.80 112.25 113.59 2,805 +2.38(+2.14%)
Oct 06, 2020 113.06 113.99 111.20 111.21 2,434 -0.61(-0.55%)
Oct 05, 2020 110.46 111.90 110.46 111.82 3,886 +2.30(+2.10%)
Oct 02, 2020 105.24 109.63 105.24 109.52 2,000 +2.38(+2.22%)
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.