ISHARES MORNINGSTAR SMALL-CAP VALUE ETF (NY: JKL)
126.65 USD  +0.45 (+0.36%)
Streaming Delayed Price  /  Updated: 3:39 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 125.85 126.12 125.68 126.20 6,193 -0.04(-0.03%)
Aug 19, 2014 125.65 126.32 125.65 126.24 6,481 +0.74(+0.59%)
Aug 18, 2014 125.33 125.55 124.85 125.50 6,202 +1.50(+1.21%)
Aug 15, 2014 125.14 125.14 123.33 124.00 6,694 -0.15(-0.12%)
Aug 14, 2014 123.94 124.28 123.94 124.15 6,580 +0.48(+0.39%)
Aug 13, 2014 123.39 123.72 121.96 123.67 4,940 +0.80(+0.65%)
Aug 12, 2014 123.40 123.55 122.40 122.87 6,261 -0.62(-0.50%)
Aug 11, 2014 123.14 124.16 123.14 123.49 5,285 +0.73(+0.59%)
Aug 08, 2014 121.73 122.65 121.70 122.76 5,461 +1.34(+1.11%)
Aug 07, 2014 122.43 122.43 121.42 121.42 3,471 -0.62(-0.50%)
Aug 06, 2014 121.27 122.50 121.27 122.04 6,777 +0.51(+0.42%)
Aug 05, 2014 122.29 122.46 121.15 121.53 8,511 -0.38(-0.31%)
Aug 04, 2014 121.66 122.07 120.59 121.91 35,777 +0.25(+0.20%)
Aug 01, 2014 122.24 122.24 120.93 121.66 7,648 -0.47(-0.38%)
Jul 31, 2014 123.31 123.31 121.97 122.13 40,465 -1.93(-1.55%)
Jul 30, 2014 125.43 125.43 123.98 124.06 8,216 -0.35(-0.28%)
Jul 29, 2014 125.18 125.18 124.41 124.41 4,653 -0.22(-0.18%)
Jul 28, 2014 125.12 125.12 124.17 124.63 8,896 -0.29(-0.23%)
Jul 25, 2014 125.25 125.48 124.87 124.92 18,814 -1.13(-0.90%)
Jul 24, 2014 126.37 126.62 125.90 126.05 7,373 +0.01(+0.01%)
Jul 23, 2014 126.05 126.16 125.55 126.04 9,287 +0.69(+0.55%)
Jul 22, 2014 125.39 125.71 125.09 125.35 8,714 +0.56(+0.45%)
Jul 21, 2014 124.72 124.86 124.07 124.79 11,922 -0.40(-0.32%)
Jul 18, 2014 124.04 125.37 124.01 125.19 7,388 +1.23(+0.99%)
Jul 17, 2014 124.87 125.16 123.77 123.96 12,650 -1.60(-1.27%)
Jul 16, 2014 126.42 126.42 125.10 125.56 9,375 -0.17(-0.13%)
Jul 15, 2014 126.02 126.26 125.11 125.73 8,726 -0.47(-0.38%)
Jul 14, 2014 126.69 126.69 126.02 126.20 6,638 +0.54(+0.43%)
Jul 11, 2014 125.35 125.83 125.35 125.66 2,956 -0.31(-0.25%)
Jul 10, 2014 124.95 126.53 124.70 125.97 8,865 -0.70(-0.56%)
Jul 09, 2014 126.82 127.30 126.67 126.67 5,866 -0.15(-0.12%)
Jul 08, 2014 127.31 127.31 126.58 126.82 6,937 -0.83(-0.65%)
Jul 07, 2014 128.55 128.55 127.51 127.65 5,864 -1.16(-0.90%)
Jul 03, 2014 128.81 128.81 128.81 0 +0.72(+0.56%)
Jul 02, 2014 129.00 129.02 128.06 128.09 6,587 -1.09(-0.84%)
Jul 01, 2014 128.32 129.87 128.32 129.18 24,480 +1.49(+1.17%)
Jun 30, 2014 127.25 127.94 127.01 127.69 40,154 +0.24(+0.19%)
Jun 27, 2014 126.43 127.45 126.43 127.45 10,666 +0.64(+0.50%)
Jun 26, 2014 127.00 127.23 126.24 126.81 10,326 -0.19(-0.15%)
Jun 25, 2014 125.69 127.00 125.69 127.00 8,408 +0.57(+0.45%)
Jun 24, 2014 127.66 128.23 126.43 126.43 7,412 -1.38(-1.08%)
Jun 23, 2014 128.77 128.77 127.75 127.81 5,677 -0.42(-0.33%)
Jun 20, 2014 128.00 128.35 127.93 128.23 8,217 +0.40(+0.31%)
Jun 19, 2014 128.22 128.22 127.60 127.83 5,554 -0.05(-0.04%)
Jun 18, 2014 127.28 127.89 126.92 127.88 8,096 +0.61(+0.48%)
Jun 17, 2014 126.04 127.69 126.01 127.27 17,570 +1.10(+0.88%)
Jun 16, 2014 125.86 126.36 125.81 126.17 19,675 +0.14(+0.11%)
Jun 13, 2014 125.85 126.42 125.50 126.03 4,676 +0.35(+0.28%)
Jun 12, 2014 125.95 126.22 125.52 125.68 10,076 -1.08(-0.85%)
Jun 11, 2014 126.88 126.89 126.33 126.76 6,016 -0.65(-0.51%)
Jun 10, 2014 127.27 127.41 126.98 127.41 5,016 +0.63(+0.49%)
Jun 06, 2014 126.30 127.15 126.30 126.78 7,843 +0.88(+0.70%)
Jun 05, 2014 124.52 125.97 124.07 125.90 9,924 +1.77(+1.43%)
Jun 04, 2014 123.28 124.13 123.28 124.13 20,783 +0.50(+0.40%)
Jun 03, 2014 123.09 123.70 123.09 123.63 3,476 +0.06(+0.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here