ISHARES MORNINGSTAR SMALL-CAP VALUE ETF (NY: JKL)
126.30 USD  -0.70 (-0.56%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 129.38 129.80 127.37 128.38 147,973 -0.59(-0.46%)
Dec 31, 2014 128.97 128.97 128.97 0 -1.28(-0.98%)
Dec 30, 2014 130.84 130.90 130.24 130.25 14,904 -0.61(-0.47%)
Dec 29, 2014 129.90 131.13 129.90 130.86 14,984 +0.94(+0.72%)
Dec 26, 2014 129.27 130.02 129.27 129.92 6,120 +0.68(+0.52%)
Dec 24, 2014 129.24 129.24 129.24 0 -0.93(-0.72%)
Dec 23, 2014 130.23 130.71 130.06 130.18 18,485 +0.57(+0.44%)
Dec 22, 2014 128.92 129.61 128.92 129.61 58,879 +0.74(+0.57%)
Dec 19, 2014 128.75 129.53 128.43 128.88 32,486 +0.38(+0.30%)
Dec 18, 2014 128.87 128.87 127.67 128.49 15,560 +1.77(+1.40%)
Dec 17, 2014 124.41 126.73 124.02 126.72 13,612 +2.70(+2.17%)
Dec 16, 2014 125.74 124.02 13,564 -0.04(-0.03%)
Dec 15, 2014 125.92 125.92 123.99 124.06 14,756 -1.16(-0.93%)
Dec 12, 2014 125.85 126.35 125.13 125.22 75,514 -1.81(-1.42%)
Dec 11, 2014 126.59 128.24 126.59 127.03 11,257 +0.64(+0.51%)
Dec 10, 2014 128.90 128.94 126.39 126.39 8,772 -2.45(-1.90%)
Dec 09, 2014 126.80 128.91 126.50 128.84 15,683 +1.01(+0.79%)
Dec 08, 2014 128.70 129.56 127.60 127.83 10,598 -0.81(-0.63%)
Dec 05, 2014 128.84 129.32 128.64 128.64 9,980 +0.20(+0.15%)
Dec 04, 2014 128.57 128.76 128.12 128.44 8,178 -0.54(-0.42%)
Dec 03, 2014 127.81 129.12 127.81 128.98 10,398 +1.35(+1.06%)
Dec 02, 2014 126.67 127.95 126.67 127.63 9,067 +1.06(+0.84%)
Dec 01, 2014 130.60 130.60 126.57 126.57 14,917 -2.35(-1.83%)
Nov 28, 2014 129.24 129.24 128.92 128.92 4,795 -0.28(-0.21%)
Nov 26, 2014 129.20 129.20 129.20 0 +0.18(+0.14%)
Nov 25, 2014 129.14 129.18 128.56 129.02 4,389 +0.16(+0.12%)
Nov 24, 2014 128.20 128.87 128.20 128.86 9,296 +0.76(+0.60%)
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%)
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