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 (%)
May 31, 2007 69.38 69.38 68.92 69.10 3,060 +0.26(+0.38%)
May 30, 2007 68.14 69.02 68.12 68.84 4,846 +0.34(+0.50%)
May 29, 2007 67.99 68.57 67.99 68.50 5,356 +0.60(+0.89%)
May 25, 2007 67.90 68.08 67.71 67.90 6,249 +0.45(+0.67%)
May 24, 2007 68.33 68.80 67.41 67.44 97,436 -1.11(-1.62%)
May 23, 2007 68.84 69.15 68.55 68.55 2,805 -0.09(-0.14%)
May 22, 2007 68.70 68.70 68.33 68.65 3,826 +0.29(+0.42%)
May 21, 2007 67.99 68.61 67.99 68.36 4,718 +0.54(+0.80%)
May 18, 2007 67.39 67.82 67.39 67.82 892 +0.39(+0.58%)
May 17, 2007 67.43 67.57 67.38 67.42 1,657 -0.26(-0.38%)
May 16, 2007 67.43 67.68 67.32 67.68 2,805 +0.49(+0.72%)
May 15, 2007 67.69 68.26 67.19 67.20 12,625 -0.46(-0.68%)
May 14, 2007 68.30 68.30 67.66 67.66 3,060 -0.58(-0.85%)
May 11, 2007 67.95 68.24 67.95 68.24 7,014 +0.76(+1.13%)
May 10, 2007 68.08 68.15 67.48 67.48 7,652 -1.24(-1.80%)
May 09, 2007 68.10 68.97 68.10 68.72 23,211 +0.38(+0.55%)
May 08, 2007 68.01 68.37 67.81 68.34 22,063 +0.02(+0.02%)
May 07, 2007 68.47 68.52 68.33 68.33 12,243 +0.37(+0.55%)
May 04, 2007 68.13 68.13 67.95 67.95 13,773 +0.04(+0.06%)
May 03, 2007 68.06 68.10 67.78 67.91 3,570 +0.02(+0.02%)
May 02, 2007 67.03 68.01 67.03 67.90 7,014 +0.95(+1.42%)
May 01, 2007 66.73 66.95 66.42 66.95 8,289 +0.16(+0.23%)
Apr 30, 2007 67.73 67.93 66.71 66.79 6,121 -1.27(-1.87%)
Apr 27, 2007 68.22 68.22 67.78 68.06 5,101 -0.26(-0.38%)
Apr 26, 2007 68.14 68.47 67.82 68.32 5,101 +0.10(+0.15%)
Apr 25, 2007 67.86 68.26 67.69 68.22 6,249 +0.74(+1.10%)
Apr 24, 2007 67.81 67.81 67.23 67.47 4,208 -0.07(-0.11%)
Apr 23, 2007 67.66 67.87 67.53 67.55 4,591 -0.13(-0.19%)
Apr 20, 2007 67.72 67.86 67.35 67.67 3,953 +0.84(+1.25%)
Apr 19, 2007 66.65 67.10 66.65 66.84 5,994 -0.71(-1.06%)
Apr 18, 2007 67.43 67.60 67.35 67.55 5,994 -0.13(-0.19%)
Apr 17, 2007 67.63 67.81 67.52 67.68 3,443 +0.13(+0.20%)
Apr 16, 2007 67.24 67.61 67.24 67.54 7,524 +0.92(+1.38%)
Apr 13, 2007 66.41 66.63 66.11 66.63 2,550 +0.49(+0.73%)
Apr 12, 2007 65.71 66.25 65.46 66.14 2,423 +0.31(+0.48%)
Apr 11, 2007 66.30 66.30 65.69 65.83 7,397 -0.45(-0.67%)
Apr 10, 2007 66.20 66.48 66.20 66.27 2,550 +0.12(+0.18%)
Apr 09, 2007 66.26 66.26 65.98 66.15 8,034 -0.09(-0.14%)
Apr 05, 2007 66.23 66.26 66.23 66.25 1,147 +0.16(+0.25%)
Apr 04, 2007 66.12 66.12 66.02 66.08 1,657 -0.05(-0.07%)
Apr 03, 2007 65.94 66.43 65.94 66.13 8,034 +0.56(+0.86%)
Apr 02, 2007 65.42 65.58 65.32 65.57 2,933 +0.22(+0.34%)
Mar 30, 2007 65.47 65.67 65.00 65.35 5,228 +0.26(+0.40%)
Mar 29, 2007 65.55 65.55 64.99 65.09 3,188 -0.11(-0.17%)
Mar 28, 2007 65.16 65.30 65.08 65.20 3,443 -0.41(-0.62%)
Mar 27, 2007 65.82 65.82 65.44 65.61 2,168 -0.42(-0.64%)
Mar 26, 2007 66.30 66.30 65.58 66.03 7,524 -0.56(-0.85%)
Mar 23, 2007 66.52 66.59 66.39 66.59 4,336 +0.06(+0.09%)
Mar 22, 2007 66.49 66.59 66.39 66.53 54,202 -0.05(-0.07%)
Mar 21, 2007 65.47 66.58 65.47 66.58 4,973 +1.25(+1.91%)
Mar 20, 2007 64.81 65.39 64.81 65.33 3,826 +0.54(+0.84%)
Mar 19, 2007 64.61 65.15 64.61 64.79 4,973 +0.54(+0.84%)
Mar 16, 2007 64.36 64.48 64.16 64.25 5,611 -0.30(-0.46%)
Mar 15, 2007 64.14 64.55 64.14 64.55 21,170 +0.78(+1.22%)
Mar 14, 2007 63.21 63.77 62.61 63.77 30,353 +0.36(+0.57%)
Mar 13, 2007 64.95 64.63 63.36 63.41 6,886 -1.54(-2.37%)
Mar 12, 2007 64.77 65.14 64.77 64.95 8,672 +0.21(+0.33%)
Mar 09, 2007 65.01 65.06 64.65 64.74 3,570 +0.09(+0.15%)
Mar 08, 2007 64.86 65.07 64.59 64.64 16,579 +0.42(+0.65%)
Mar 07, 2007 64.24 64.66 64.08 64.23 5,356 -0.16(-0.24%)
Mar 06, 2007 63.36 64.57 63.36 64.38 8,034 +1.69(+2.70%)
Mar 05, 2007 63.83 64.27 62.51 62.69 46,039 -1.63(-2.54%)
Mar 02, 2007 65.04 65.13 64.32 64.32 9,310 -1.11(-1.70%)
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.