Skip to main content
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 28, 2010 57.23 57.56 56.63 57.23 53,700 -0.36(-0.63%)
May 27, 2010 56.38 57.62 56.05 57.59 59,678 +2.50(+4.54%)
May 26, 2010 55.59 56.18 54.90 55.09 77,591 +0.20(+0.37%)
May 25, 2010 53.33 54.90 52.65 54.89 108,550 -0.06(-0.11%)
May 24, 2010 55.56 55.98 54.91 54.95 38,010 -0.64(-1.15%)
May 21, 2010 53.71 55.90 53.09 55.59 65,724 +0.83(+1.51%)
May 20, 2010 54.93 56.03 54.75 54.76 70,139 -2.97(-5.15%)
May 19, 2010 58.03 58.35 56.69 57.73 51,112 -0.50(-0.86%)
May 18, 2010 60.14 60.18 58.03 58.24 34,556 -1.11(-1.87%)
May 17, 2010 59.60 60.10 57.95 59.35 54,230 +0.06(+0.09%)
May 14, 2010 59.29 60.13 58.80 59.29 38,680 -1.43(-2.36%)
May 13, 2010 61.19 61.53 60.45 60.72 23,159 -0.61(-0.99%)
May 12, 2010 60.09 61.38 60.09 61.33 26,124 +1.42(+2.36%)
May 11, 2010 60.04 60.60 59.72 59.91 58,516 +0.46(+0.77%)
May 10, 2010 59.10 59.48 58.55 59.46 148,718 +3.28(+5.84%)
May 07, 2010 57.15 57.95 55.45 56.18 108,094 -1.99(-3.43%)
May 06, 2010 59.63 60.27 51.91 58.17 60,469 -1.83(-3.05%)
May 05, 2010 60.27 60.81 59.77 60.00 72,593 -0.65(-1.07%)
May 04, 2010 61.82 61.82 60.30 60.65 32,805 -2.13(-3.39%)
May 03, 2010 61.85 62.78 61.85 62.78 29,139 +1.31(+2.12%)
Apr 30, 2010 63.23 63.42 61.48 61.48 34,543 -1.79(-2.83%)
Apr 29, 2010 62.51 63.37 62.30 63.27 26,710 +1.32(+2.13%)
Apr 28, 2010 62.27 62.51 61.70 61.95 30,095 +0.09(+0.15%)
Apr 27, 2010 63.52 63.82 61.81 61.86 52,756 -1.91(-3.00%)
Apr 26, 2010 64.06 64.51 63.73 63.77 80,760 -0.21(-0.33%)
Apr 23, 2010 63.26 63.98 62.99 63.98 47,614 +0.81(+1.28%)
Apr 22, 2010 61.67 63.22 61.50 63.17 12,811 +0.87(+1.40%)
Apr 21, 2010 61.75 62.33 61.75 62.30 15,345 +0.58(+0.94%)
Apr 20, 2010 61.23 61.71 60.97 61.71 20,041 +1.04(+1.71%)
Apr 19, 2010 60.60 61.12 60.05 60.67 25,664 -0.43(-0.71%)
Apr 16, 2010 61.93 62.02 60.58 61.11 30,939 -1.00(-1.61%)
Apr 15, 2010 62.14 62.34 62.00 62.11 9,443 -0.05(-0.08%)
Apr 14, 2010 61.31 62.16 61.31 62.15 12,280 +1.23(+2.03%)
Apr 13, 2010 60.70 60.98 60.45 60.92 10,211 +0.22(+0.36%)
Apr 12, 2010 60.65 60.87 60.51 60.70 28,359 +0.11(+0.18%)
Apr 09, 2010 60.27 60.59 59.96 60.59 102,017 +0.36(+0.60%)
Apr 08, 2010 60.00 60.38 59.57 60.23 41,952 +0.02(+0.04%)
Apr 07, 2010 60.55 60.61 59.88 60.20 35,760 -0.45(-0.74%)
Apr 06, 2010 59.82 60.72 59.82 60.65 16,857 +0.61(+1.01%)
Apr 05, 2010 59.13 60.05 59.08 60.05 90,815 +1.09(+1.85%)
Apr 01, 2010 59.09 58.95 58.95 58.95 26,447 +0.47(+0.81%)
Mar 31, 2010 58.66 59.15 58.46 58.48 22,790 -0.37(-0.63%)
Mar 30, 2010 59.01 59.26 58.59 58.85 15,054 -0.08(-0.13%)
Mar 29, 2010 58.94 59.02 58.64 58.93 30,073 +0.30(+0.51%)
Mar 26, 2010 58.91 59.28 58.52 58.63 12,282 -0.10(-0.17%)
Mar 25, 2010 59.62 59.88 58.73 58.73 29,548 -0.38(-0.64%)
Mar 24, 2010 59.25 59.50 59.11 59.11 77,422 -0.41(-0.69%)
Mar 23, 2010 59.08 59.53 58.73 59.52 15,580 +0.56(+0.94%)
Mar 22, 2010 57.70 59.02 57.63 58.96 37,713 +0.75(+1.29%)
Mar 19, 2010 59.08 59.08 58.05 58.21 26,491 -0.68(-1.16%)
Mar 18, 2010 59.14 59.19 58.85 58.89 29,318 -0.13(-0.22%)
Mar 17, 2010 58.78 59.30 58.75 59.03 26,643 +0.65(+1.11%)
Mar 16, 2010 58.09 58.40 57.90 58.38 11,810 +0.56(+0.97%)
Mar 15, 2010 57.47 57.89 57.47 57.81 16,678 -0.01(-0.02%)
Mar 12, 2010 58.17 58.22 57.60 57.83 10,499 -0.10(-0.17%)
Mar 11, 2010 57.36 57.93 57.20 57.93 12,319 +0.24(+0.42%)
Mar 10, 2010 57.06 57.87 57.06 57.69 39,383 +0.53(+0.93%)
Mar 09, 2010 56.67 57.50 56.67 57.15 57,963 +0.32(+0.57%)
Mar 08, 2010 56.79 56.96 56.73 56.83 48,595 +0.07(+0.13%)
Mar 05, 2010 56.12 56.82 56.12 56.76 27,989 +1.00(+1.78%)
Mar 04, 2010 55.56 55.77 55.45 55.77 17,391 +0.20(+0.35%)
Mar 03, 2010 55.64 55.97 55.37 55.57 14,717 +0.27(+0.48%)
Mar 02, 2010 55.33 55.55 55.20 55.30 62,323 +0.18(+0.33%)
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.