ISHARES MORNINGSTAR SMALL-CAP VALUE ETF (NY: JKL)
128.10 USD  +0.45 (+0.35%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 129.46 129.46 127.51 128.10 45,388 +0.45(+0.35%)
Nov 20, 2014 126.40 127.66 126.28 127.65 39,197 +0.98(+0.77%)
Nov 19, 2014 127.20 127.20 125.93 126.67 7,135 -0.60(-0.47%)
Nov 18, 2014 127.11 127.71 127.11 127.27 5,887 +0.56(+0.44%)
Nov 17, 2014 127.17 127.17 126.70 126.71 7,822 -0.37(-0.29%)
Nov 14, 2014 127.72 127.77 127.08 127.08 8,028 -0.32(-0.25%)
Nov 13, 2014 128.71 128.71 127.35 127.40 5,269 -0.99(-0.77%)
Nov 12, 2014 127.40 128.45 127.40 128.39 8,113 +0.87(+0.68%)
Nov 11, 2014 127.51 127.58 127.29 127.52 7,395 -0.10(-0.08%)
Nov 10, 2014 127.17 127.65 127.17 127.62 6,284 +0.26(+0.20%)
Nov 07, 2014 126.85 127.41 126.85 127.36 6,127 +0.47(+0.37%)
Nov 06, 2014 127.04 127.19 126.55 126.89 10,437 -0.02(-0.02%)
Nov 05, 2014 127.00 127.00 126.30 126.91 6,527 +1.09(+0.87%)
Nov 04, 2014 126.38 126.38 125.32 125.82 14,045 -0.13(-0.10%)
Nov 03, 2014 126.11 126.88 125.95 125.95 14,817 -0.35(-0.28%)
Oct 31, 2014 126.11 126.36 125.36 126.30 99,018 +1.91(+1.54%)
Oct 30, 2014 123.63 124.70 123.40 124.39 5,469 +0.64(+0.52%)
Oct 29, 2014 124.01 124.01 122.91 123.75 13,837 -0.19(-0.15%)
Oct 28, 2014 121.59 123.97 121.59 123.94 10,609 +2.88(+2.38%)
Oct 27, 2014 120.60 121.14 121.29 121.06 4,078 -0.23(-0.19%)
Oct 24, 2014 121.13 121.32 120.60 121.29 10,177 -0.06(-0.05%)
Oct 23, 2014 120.69 122.04 120.62 121.35 7,235 +1.62(+1.35%)
Oct 22, 2014 121.68 119.73 119.73 24,421 -1.01(-0.84%)
Oct 21, 2014 119.22 120.77 118.91 120.74 31,113 +2.28(+1.92%)
Oct 20, 2014 116.82 118.46 116.82 118.46 19,612 +1.09(+0.93%)
Oct 17, 2014 118.63 118.63 116.82 117.37 21,139 +0.24(+0.20%)
Oct 16, 2014 114.46 117.46 114.17 117.13 39,319 +1.15(+0.99%)
Oct 15, 2014 114.47 116.07 112.79 115.98 34,714 +0.03(+0.03%)
Oct 14, 2014 115.96 116.85 115.58 115.95 40,050 +1.22(+1.06%)
Oct 13, 2014 115.23 116.41 114.57 114.73 36,500 -0.77(-0.67%)
Oct 10, 2014 116.06 117.11 115.50 115.50 10,142 -0.95(-0.82%)
Oct 09, 2014 118.65 118.73 116.45 116.45 12,475 -2.74(-2.30%)
Oct 08, 2014 117.06 119.19 116.49 119.19 16,635 +1.37(+1.16%)
Oct 07, 2014 118.43 118.73 117.82 117.82 9,483 -1.28(-1.07%)
Oct 06, 2014 119.92 119.92 118.87 119.10 22,998 -0.63(-0.53%)
Oct 03, 2014 119.55 120.15 119.11 119.73 10,044 +1.12(+0.94%)
Oct 02, 2014 118.09 118.99 116.97 118.61 15,092 +0.64(+0.54%)
Oct 01, 2014 118.96 119.44 117.67 117.97 16,771 -1.48(-1.24%)
Sep 30, 2014 120.34 120.34 119.26 119.45 5,784 -0.90(-0.75%)
Sep 29, 2014 119.95 120.77 119.46 120.35 8,243 -0.42(-0.34%)
Sep 26, 2014 120.67 120.96 120.10 120.77 10,661 +0.62(+0.51%)
Sep 25, 2014 121.38 121.38 119.83 120.15 9,970 -1.57(-1.29%)
Sep 24, 2014 121.28 121.95 121.00 121.72 15,297 -0.23(-0.19%)
Sep 23, 2014 123.02 123.20 121.95 121.95 9,885 -1.33(-1.08%)
Sep 22, 2014 124.74 124.74 123.24 123.28 13,423 -1.85(-1.48%)
Sep 19, 2014 126.75 126.75 124.98 125.13 5,992 -1.09(-0.86%)
Sep 18, 2014 126.14 126.49 126.09 126.22 7,393 +0.07(+0.06%)
Sep 17, 2014 125.70 126.23 125.25 126.15 5,803 +0.37(+0.29%)
Sep 16, 2014 125.00 126.10 125.00 125.78 5,706 +0.38(+0.30%)
Sep 15, 2014 126.24 126.24 125.13 125.40 8,958 -0.60(-0.48%)
Sep 12, 2014 126.63 126.65 125.69 126.00 8,226 -1.19(-0.94%)
Sep 11, 2014 125.76 127.21 125.76 127.19 6,298 +0.73(+0.58%)
Sep 10, 2014 125.59 126.70 125.59 126.46 5,224 +0.21(+0.17%)
Sep 09, 2014 127.40 127.40 126.25 126.25 5,998 -1.31(-1.03%)
Sep 08, 2014 127.80 127.91 126.82 127.56 5,093 -0.16(-0.13%)
Sep 05, 2014 127.29 127.72 127.05 127.72 3,947 +0.50(+0.39%)
Sep 04, 2014 128.24 128.24 127.02 127.22 7,152 -0.37(-0.29%)
Sep 03, 2014 128.62 128.62 127.42 127.59 8,199 -0.43(-0.34%)
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