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 30, 2009 33.19 33.19 32.26 32.40 0 -0.53(-1.62%)
Jan 29, 2009 33.40 33.60 32.89 32.94 78,407 -1.26(-3.68%)
Jan 28, 2009 34.07 34.23 33.65 34.20 76,705 +0.91(+2.73%)
Jan 27, 2009 33.06 33.46 32.83 33.29 206,446 +0.22(+0.66%)
Jan 26, 2009 33.20 33.79 32.78 33.07 306,757 -0.15(-0.46%)
Jan 23, 2009 31.80 33.22 31.80 33.22 71,374 +0.48(+1.46%)
Jan 22, 2009 32.72 33.09 32.06 32.75 50,148 -0.61(-1.82%)
Jan 21, 2009 32.18 33.39 31.86 33.35 70,465 +1.70(+5.36%)
Jan 20, 2009 32.87 32.94 31.63 31.66 37,474 -1.75(-5.24%)
Jan 16, 2009 34.02 34.02 32.76 33.41 24,800 +0.11(+0.33%)
Jan 15, 2009 33.43 33.61 32.33 33.30 28,640 -0.20(-0.59%)
Jan 14, 2009 33.82 34.00 33.23 33.49 108,695 -1.12(-3.24%)
Jan 13, 2009 34.17 34.69 34.17 34.61 165,630 +0.24(+0.70%)
Jan 12, 2009 34.99 35.10 34.09 34.37 91,857 -0.81(-2.30%)
Jan 09, 2009 36.17 36.19 35.18 35.18 108,096 -0.84(-2.34%)
Jan 08, 2009 35.77 36.04 35.71 36.03 23,068 +0.11(+0.31%)
Jan 07, 2009 36.47 36.59 35.70 35.92 60,601 -1.04(-2.81%)
Jan 06, 2009 37.43 37.59 36.82 36.96 29,137 -0.03(-0.08%)
Jan 05, 2009 37.19 37.41 36.88 36.99 182,305 -0.42(-1.13%)
Jan 02, 2009 36.62 37.53 36.25 37.41 0 +0.96(+2.63%)
Jan 01, 2009 35.98 36.70 35.68 36.45 0 +0.00(+0.00%)
Dec 31, 2008 35.98 36.70 35.68 36.45 85,946 +0.49(+1.37%)
Dec 30, 2008 35.49 35.96 35.15 35.96 107,746 +0.76(+2.16%)
Dec 29, 2008 35.10 35.24 34.60 35.20 85,519 +0.12(+0.33%)
Dec 26, 2008 35.20 35.20 34.85 35.08 41,710 +0.27(+0.78%)
Dec 24, 2008 34.46 34.87 34.46 34.81 31,785 -0.07(-0.21%)
Dec 23, 2008 35.64 35.68 34.72 34.88 106,524 -0.33(-0.94%)
Dec 22, 2008 35.75 35.89 34.66 35.21 151,826 -0.43(-1.21%)
Dec 19, 2008 36.19 36.73 35.65 35.65 184,628 -0.18(-0.49%)
Dec 18, 2008 37.29 37.29 35.66 35.82 189,461 -1.14(-3.09%)
Dec 17, 2008 36.84 37.67 36.80 36.96 181,045 -0.59(-1.58%)
Dec 16, 2008 35.87 37.56 35.83 37.56 80,576 +2.05(+5.79%)
Dec 15, 2008 36.33 36.33 35.04 35.50 98,739 -0.62(-1.72%)
Dec 12, 2008 34.52 36.39 34.52 36.12 86,315 +0.13(+0.37%)
Dec 11, 2008 36.55 37.03 35.82 35.99 80,464 -0.96(-2.59%)
Dec 10, 2008 37.17 37.20 36.38 36.95 148,122 +0.25(+0.68%)
Dec 09, 2008 37.13 37.77 36.48 36.70 96,001 -0.87(-2.32%)
Dec 08, 2008 37.34 38.02 37.04 37.57 103,876 +1.38(+3.80%)
Dec 05, 2008 34.28 36.27 33.71 36.19 105,392 +1.43(+4.13%)
Dec 04, 2008 35.07 35.96 34.29 34.76 86,503 -1.08(-3.00%)
Dec 03, 2008 34.35 35.84 33.99 35.84 141,321 +1.15(+3.31%)
Dec 02, 2008 33.85 34.75 33.31 34.69 152,635 +1.53(+4.61%)
Dec 01, 2008 35.72 35.72 33.03 33.16 53,775 -3.65(-9.90%)
Nov 28, 2008 36.18 36.80 36.00 36.80 11,067 +0.77(+2.13%)
Nov 26, 2008 34.01 36.33 34.01 36.03 43,891 +0.96(+2.73%)
Nov 25, 2008 35.18 35.48 34.07 35.08 85,112 +0.96(+2.81%)
Nov 24, 2008 33.06 35.12 32.59 34.12 287,557 +2.63(+8.35%)
Nov 21, 2008 31.13 31.49 29.48 31.49 149,066 +1.40(+4.65%)
Nov 20, 2008 32.20 33.17 29.79 30.09 84,279 -2.59(-7.93%)
Nov 19, 2008 35.04 35.04 32.68 32.68 31,032 -2.28(-6.51%)
Nov 18, 2008 34.28 35.22 33.76 34.96 36,049 +0.47(+1.36%)
Nov 17, 2008 35.01 35.40 34.47 34.49 48,480 -1.38(-3.84%)
Nov 14, 2008 35.83 37.07 35.31 35.87 52,036 -0.50(-1.39%)
Nov 13, 2008 34.36 36.44 33.33 36.37 107,510 +1.97(+5.73%)
Nov 12, 2008 35.46 35.78 34.07 34.40 67,929 -1.90(-5.23%)
Nov 11, 2008 36.14 36.86 35.67 36.30 76,155 -0.04(-0.10%)
Nov 10, 2008 37.83 38.26 36.33 36.33 83,732 -1.02(-2.72%)
Nov 07, 2008 36.45 37.35 36.30 37.35 64,883 +1.36(+3.78%)
Nov 06, 2008 37.58 38.02 35.95 35.99 70,611 -2.07(-5.44%)
Nov 05, 2008 40.19 40.30 38.06 38.06 44,033 -2.66(-6.53%)
Nov 04, 2008 40.07 40.72 39.65 40.72 61,795 +1.89(+4.86%)
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.