ISHARES MORNINGSTAR SMALL-CAP VALUE ETF (NY: JKL)
129.42 USD  +0.44 (+0.34%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 129.16 129.50 128.85 129.42 9,534 +0.44(+0.34%)
Mar 26, 2015 128.84 129.48 128.68 128.98 88,033 -0.56(-0.43%)
Mar 25, 2015 132.18 132.18 129.46 129.54 8,158 -2.83(-2.14%)
Mar 24, 2015 132.55 132.72 132.28 132.37 11,520 -0.58(-0.44%)
Mar 23, 2015 132.63 133.18 132.63 132.95 8,110 +0.38(+0.29%)
Mar 20, 2015 131.83 132.57 131.49 132.57 72,806 +1.47(+1.12%)
Mar 19, 2015 131.20 131.22 130.67 131.10 5,723 -0.29(-0.22%)
Mar 18, 2015 129.78 131.88 129.78 131.39 15,721 +0.97(+0.74%)
Mar 17, 2015 129.35 130.42 129.35 130.42 6,228 +0.61(+0.47%)
Mar 16, 2015 129.67 129.95 129.65 129.81 8,153 +0.56(+0.43%)
Mar 13, 2015 129.69 129.69 127.99 129.25 7,812 -0.06(-0.05%)
Mar 12, 2015 128.49 129.53 128.49 129.31 6,885 +1.67(+1.31%)
Mar 11, 2015 127.09 127.93 127.00 127.64 8,081 +0.38(+0.30%)
Mar 10, 2015 127.80 127.81 126.98 127.26 7,707 -1.69(-1.31%)
Mar 09, 2015 128.49 128.96 128.49 128.95 7,773 +0.54(+0.42%)
Mar 06, 2015 129.17 130.03 128.17 128.41 10,220 -1.52(-1.17%)
Mar 05, 2015 129.60 129.97 129.37 129.93 10,070 +0.01(+0.01%)
Mar 04, 2015 129.99 129.54 129.92 12,001 -0.57(-0.44%)
Mar 03, 2015 130.75 130.75 130.09 130.49 9,291 -0.37(-0.28%)
Mar 02, 2015 130.47 131.03 130.30 130.86 5,360 +0.37(+0.28%)
Feb 27, 2015 130.58 131.08 130.49 130.49 8,899 -0.29(-0.22%)
Feb 26, 2015 130.70 131.01 130.32 130.78 6,779 -0.14(-0.11%)
Feb 25, 2015 131.06 131.26 130.62 130.92 6,524 -0.30(-0.23%)
Feb 24, 2015 130.85 131.22 130.75 131.22 4,998 +0.53(+0.40%)
Feb 23, 2015 130.64 130.69 129.62 130.69 6,039 +0.22(+0.17%)
Feb 20, 2015 130.10 130.47 129.03 130.47 10,310 +0.29(+0.22%)
Feb 19, 2015 130.05 130.35 129.93 130.18 15,939 +0.12(+0.09%)
Feb 18, 2015 129.84 130.06 129.59 130.06 12,059 -0.08(-0.06%)
Feb 17, 2015 130.09 130.36 129.65 130.14 10,498 +0.05(+0.04%)
Feb 13, 2015 130.09 130.09 130.09 0 +0.58(+0.45%)
Feb 12, 2015 128.29 129.63 128.29 129.51 7,342 +1.56(+1.22%)
Feb 11, 2015 128.47 128.47 127.49 127.95 10,288 -0.62(-0.48%)
Feb 10, 2015 128.55 128.65 127.31 128.57 8,284 +0.64(+0.50%)
Feb 09, 2015 128.46 129.01 127.80 127.93 6,936 -0.60(-0.47%)
Feb 06, 2015 129.09 129.67 128.35 128.53 10,863 -0.25(-0.19%)
Feb 05, 2015 127.68 128.92 127.68 128.78 10,312 +1.42(+1.11%)
Feb 04, 2015 127.30 128.20 127.23 127.36 14,140 -0.57(-0.45%)
Feb 03, 2015 125.94 128.00 125.94 127.93 20,370 +2.50(+1.99%)
Feb 02, 2015 124.69 125.44 123.00 125.43 9,251 +1.35(+1.09%)
Jan 30, 2015 125.09 125.47 124.00 124.08 138,799 -1.85(-1.47%)
Jan 29, 2015 124.93 126.08 123.88 125.93 7,952 +1.24(+0.99%)
Jan 28, 2015 127.18 127.18 124.44 124.69 29,105 -2.10(-1.66%)
Jan 27, 2015 126.57 127.20 126.11 126.79 14,051 -0.80(-0.63%)
Jan 26, 2015 126.22 127.59 126.22 127.59 7,593 +1.29(+1.03%)
Jan 23, 2015 127.10 127.10 126.07 126.29 13,957 -0.71(-0.56%)
Jan 22, 2015 125.10 127.01 124.13 127.00 9,240 +2.66(+2.14%)
Jan 21, 2015 123.48 124.74 123.48 124.34 9,048 +0.32(+0.26%)
Jan 20, 2015 124.96 124.96 123.15 124.02 12,940 -0.65(-0.52%)
Jan 16, 2015 122.71 124.67 122.71 124.67 19,742 +1.61(+1.31%)
Jan 15, 2015 123.03 123.06 13,250 -1.40(-1.12%)
Jan 14, 2015 123.61 124.46 122.86 124.46 11,976 -0.60(-0.48%)
Jan 13, 2015 125.06 23,876 +0.06(+0.05%)
Jan 12, 2015 125.41 125.69 124.00 125.00 20,453 -0.65(-0.52%)
Jan 09, 2015 127.15 127.15 125.64 125.65 18,486 -1.51(-1.19%)
Jan 08, 2015 126.04 127.24 126.03 127.16 35,444 +1.76(+1.40%)
Jan 07, 2015 124.69 125.55 124.24 125.40 33,835 +0.96(+0.77%)
Jan 06, 2015 126.33 126.39 123.67 124.44 53,154 -1.85(-1.46%)
Jan 05, 2015 127.50 127.63 125.74 126.29 56,982 -2.09(-1.63%)
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