Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Large-Cap Value Ishares ETF (NY: JKF )

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 (%)
Jan 31, 2006 52.37 52.49 52.23 52.26 23,362 -0.15(-0.29%)
Jan 30, 2006 52.63 52.63 52.35 52.41 4,781 +0.11(+0.21%)
Jan 27, 2006 52.01 52.39 51.94 52.30 15,165 +0.40(+0.76%)
Jan 26, 2006 51.60 52.02 51.60 51.91 41,533 +0.45(+0.87%)
Jan 25, 2006 51.68 51.70 51.29 51.46 15,165 -0.03(-0.06%)
Jan 24, 2006 51.60 51.76 51.49 51.49 13,935 +0.02(+0.04%)
Jan 23, 2006 51.38 51.62 51.38 51.47 30,739 +0.10(+0.20%)
Jan 20, 2006 51.97 51.97 51.33 51.37 25,411 -0.72(-1.39%)
Jan 19, 2006 52.08 52.18 51.87 52.09 39,347 +0.31(+0.59%)
Jan 18, 2006 51.97 52.06 51.59 51.79 11,886 -0.38(-0.73%)
Jan 17, 2006 52.11 52.17 51.92 52.17 32,379 -0.01(-0.01%)
Jan 13, 2006 52.08 52.20 51.98 52.17 31,013 +0.23(+0.45%)
Jan 12, 2006 52.22 52.25 51.92 51.94 28,690 -0.29(-0.55%)
Jan 11, 2006 52.11 52.25 51.96 52.22 21,586 +0.26(+0.49%)
Jan 10, 2006 51.93 52.00 51.76 51.97 7,924 -0.07(-0.14%)
Jan 09, 2006 51.94 52.04 51.81 52.04 38,527 +0.22(+0.42%)
Jan 06, 2006 51.79 51.92 51.51 51.82 27,597 +0.49(+0.96%)
Jan 05, 2006 51.31 51.49 51.24 51.33 66,125 -0.04(-0.09%)
Jan 04, 2006 51.13 51.43 51.13 51.38 15,984 +0.28(+0.54%)
Jan 03, 2006 50.50 51.20 50.40 51.10 14,618 +0.91(+1.82%)
Dec 30, 2005 50.25 50.30 50.05 50.18 13,798 -0.19(-0.38%)
Dec 29, 2005 50.43 50.64 50.37 50.37 33,609 -0.13(-0.26%)
Dec 28, 2005 50.58 50.66 50.49 50.50 18,990 +0.04(+0.09%)
Dec 27, 2005 51.02 51.05 50.42 50.46 22,815 -0.53(-1.03%)
Dec 23, 2005 50.94 51.02 50.83 50.99 9,700 -0.26(-0.50%)
Dec 22, 2005 51.31 51.31 51.19 51.24 21,586 +0.15(+0.29%)
Dec 21, 2005 51.38 51.46 51.02 51.10 20,220 +0.06(+0.11%)
Dec 20, 2005 51.27 51.31 51.04 51.04 17,487 -0.07(-0.13%)
Dec 19, 2005 51.49 51.54 51.10 51.10 14,208 -0.07(-0.13%)
Dec 16, 2005 51.53 51.53 51.17 51.17 85,388 -0.18(-0.34%)
Dec 15, 2005 51.42 51.57 51.29 51.35 29,373 -0.07(-0.14%)
Dec 14, 2005 51.24 51.49 51.23 51.42 19,946 +0.24(+0.47%)
Dec 13, 2005 50.91 51.40 50.84 51.18 19,400 +0.34(+0.66%)
Dec 12, 2005 51.05 51.05 50.56 50.84 26,914 -0.12(-0.23%)
Dec 09, 2005 50.83 51.03 50.75 50.96 12,842 +0.22(+0.43%)
Dec 08, 2005 50.76 51.04 50.67 50.74 22,679 -0.01(-0.03%)
Dec 07, 2005 51.20 51.20 50.55 50.75 12,159 -0.35(-0.69%)
Dec 06, 2005 51.35 51.57 51.10 51.10 8,470 +0.04(+0.07%)
Dec 05, 2005 50.98 51.19 50.94 51.07 104,105 -0.07(-0.13%)
Dec 02, 2005 51.09 51.16 50.94 51.13 18,307 +0.05(+0.10%)
Dec 01, 2005 50.94 51.11 50.94 51.08 13,525 +0.54(+1.07%)
Nov 30, 2005 51.15 51.15 50.54 50.54 10,929 -0.48(-0.95%)
Nov 29, 2005 51.27 51.27 51.00 51.02 9,700 +0.07(+0.13%)
Nov 28, 2005 51.38 51.38 50.96 50.96 9,700 -0.46(-0.90%)
Nov 25, 2005 51.45 51.46 51.42 51.42 2,322 +0.05(+0.10%)
Nov 23, 2005 50.93 51.58 50.93 51.37 23,498 +0.28(+0.54%)
Nov 22, 2005 50.69 51.09 50.57 51.09 12,432 +0.56(+1.12%)
Nov 21, 2005 50.50 50.58 50.42 50.53 6,421 +0.10(+0.20%)
Nov 18, 2005 50.32 50.42 49.95 50.42 17,624 +0.32(+0.64%)
Nov 17, 2005 49.88 50.10 49.74 50.10 16,121 +0.44(+0.88%)
Nov 16, 2005 49.74 49.75 49.52 49.66 8,743 +0.15(+0.31%)
Nov 15, 2005 49.95 50.08 49.51 49.51 47,407 -0.41(-0.82%)
Nov 14, 2005 49.99 49.99 49.82 49.92 15,165 +0.02(+0.04%)
Nov 11, 2005 49.77 49.93 49.74 49.90 11,339 +0.12(+0.24%)
Nov 10, 2005 49.39 49.79 49.14 49.78 5,601 +0.24(+0.49%)
Nov 09, 2005 49.49 49.82 49.49 49.54 8,333 +0.06(+0.12%)
Nov 08, 2005 49.27 49.56 49.25 49.48 26,368 +0.20(+0.40%)
Nov 07, 2005 49.59 49.59 49.25 49.28 12,705 -0.06(-0.12%)
Nov 04, 2005 49.74 49.74 49.28 49.34 15,984 -0.21(-0.43%)
Nov 03, 2005 49.70 49.75 49.41 49.55 15,711 +0.18(+0.35%)
Nov 02, 2005 49.04 49.38 49.00 49.38 29,920 +0.37(+0.75%)
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.