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, 2008 55.44 57.54 55.28 56.89 73,256 +0.67(+1.20%)
Jan 30, 2008 56.23 57.65 56.15 56.21 80,197 -0.40(-0.71%)
Jan 29, 2008 56.13 56.65 55.83 56.62 72,409 +1.06(+1.91%)
Jan 28, 2008 54.50 55.55 53.93 55.55 73,912 +1.22(+2.24%)
Jan 25, 2008 55.85 55.98 54.23 54.34 53,692 -0.97(-1.76%)
Jan 24, 2008 55.19 55.44 54.53 55.31 121,312 +0.56(+1.03%)
Jan 23, 2008 50.76 54.89 50.76 54.75 76,918 +1.84(+3.49%)
Jan 22, 2008 50.32 53.43 50.32 52.90 102,329 -0.24(-0.46%)
Jan 21, 2008 54.27 54.49 52.55 53.15 0 +0.00(+0.00%)
Jan 18, 2008 54.27 54.49 52.55 53.15 77,877 -0.74(-1.37%)
Jan 17, 2008 55.97 55.97 53.81 53.89 51,643 -2.01(-3.59%)
Jan 16, 2008 55.92 56.62 55.74 55.89 133,069 -0.07(-0.13%)
Jan 15, 2008 56.59 56.78 55.96 55.96 71,999 -1.52(-2.65%)
Jan 14, 2008 57.28 57.55 57.05 57.49 41,669 +0.54(+0.95%)
Jan 11, 2008 57.01 57.74 56.81 56.95 86,891 -0.59(-1.03%)
Jan 10, 2008 56.29 57.93 56.29 57.54 100,417 +0.59(+1.03%)
Jan 09, 2008 56.26 57.02 55.75 56.95 164,333 +0.75(+1.34%)
Jan 08, 2008 57.82 58.10 56.19 56.20 155,885 -1.30(-2.27%)
Jan 07, 2008 57.55 57.91 57.08 57.50 192,636 +0.31(+0.55%)
Jan 04, 2008 57.93 58.02 57.15 57.19 79,650 -1.13(-1.95%)
Jan 03, 2008 58.56 58.74 58.24 58.32 31,696 +0.03(+0.05%)
Jan 02, 2008 59.29 59.35 58.15 58.29 30,739 -0.78(-1.33%)
Jan 01, 2008 59.16 59.42 58.89 59.08 44,128 +0.00(+0.00%)
Dec 31, 2007 59.16 59.42 58.89 59.08 44,128 -0.30(-0.51%)
Dec 28, 2007 59.76 59.89 59.08 59.38 33,677 +0.11(+0.19%)
Dec 27, 2007 60.03 60.04 59.27 59.27 54,238 -1.40(-2.30%)
Dec 26, 2007 60.34 60.72 60.33 60.66 37,980 +0.09(+0.14%)
Dec 24, 2007 60.20 60.58 60.20 60.58 15,301 +0.40(+0.66%)
Dec 21, 2007 59.87 60.18 59.60 60.18 42,216 +1.16(+1.96%)
Dec 20, 2007 59.43 59.43 58.49 59.02 80,197 +0.07(+0.12%)
Dec 19, 2007 59.07 59.69 58.73 58.95 158,618 -0.03(-0.05%)
Dec 18, 2007 58.98 59.33 58.26 58.98 21,449 +0.50(+0.85%)
Dec 17, 2007 58.91 59.21 58.48 58.48 17,760 -0.83(-1.41%)
Dec 14, 2007 59.79 60.20 59.25 59.32 33,882 -1.03(-1.71%)
Dec 13, 2007 59.81 60.35 59.40 60.35 27,870 +0.07(+0.12%)
Dec 12, 2007 61.16 61.19 59.63 60.28 177,881 +0.25(+0.41%)
Dec 11, 2007 61.94 61.94 59.96 60.03 59,977 -1.60(-2.59%)
Dec 10, 2007 61.26 61.86 61.26 61.62 19,536 +0.55(+0.90%)
Dec 07, 2007 61.36 61.51 60.98 61.07 24,318 -0.20(-0.33%)
Dec 06, 2007 60.24 61.31 60.19 61.28 34,292 +1.01(+1.68%)
Dec 05, 2007 59.76 60.33 59.74 60.27 53,145 +1.17(+1.98%)
Dec 04, 2007 59.10 59.44 59.10 59.10 53,555 -0.60(-1.01%)
Dec 03, 2007 59.70 59.93 59.51 59.70 30,330 -0.15(-0.26%)
Nov 30, 2007 60.18 60.18 59.65 59.85 18,471 +1.05(+1.78%)
Nov 29, 2007 58.12 59.08 58.12 58.80 26,511 +0.10(+0.16%)
Nov 28, 2007 57.22 58.79 57.22 58.71 16,267 +1.76(+3.08%)
Nov 27, 2007 56.47 56.97 56.08 56.95 147,551 +0.89(+1.59%)
Nov 26, 2007 57.57 57.75 55.99 56.06 119,270 -1.62(-2.80%)
Nov 23, 2007 57.24 57.83 57.24 57.68 12,432 +1.02(+1.80%)
Nov 21, 2007 57.16 57.64 56.64 56.66 89,624 -1.09(-1.89%)
Nov 20, 2007 57.22 58.07 56.79 57.75 174,193 +0.37(+0.65%)
Nov 19, 2007 58.18 58.18 57.26 57.38 159,780 -1.23(-2.10%)
Nov 16, 2007 58.64 59.05 58.15 58.61 51,185 +0.05(+0.09%)
Nov 15, 2007 59.70 59.71 58.19 58.56 66,144 -1.32(-2.21%)
Nov 14, 2007 60.41 60.90 59.65 59.88 46,806 -0.42(-0.69%)
Nov 13, 2007 58.57 60.30 58.57 60.30 58,450 +1.84(+3.16%)
Nov 12, 2007 58.85 59.55 58.45 58.45 76,235 -0.57(-0.97%)
Nov 09, 2007 58.60 59.94 58.46 59.02 156,022 -0.43(-0.73%)
Nov 08, 2007 59.14 59.68 58.26 59.46 133,206 +0.56(+0.96%)
Nov 07, 2007 60.40 60.73 58.89 58.89 116,401 -2.23(-3.65%)
Nov 06, 2007 60.51 61.12 60.31 61.12 103,832 +0.83(+1.38%)
Nov 05, 2007 59.35 60.55 59.35 60.29 119,031 -0.40(-0.65%)
Nov 02, 2007 60.93 61.10 59.76 60.69 99,870 -0.14(-0.23%)
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.