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 29, 2010 38.80 39.03 38.35 38.38 22,084 -0.27(-0.71%)
Jan 28, 2010 39.23 39.23 38.48 38.65 11,946 -0.39(-1.00%)
Jan 27, 2010 38.73 39.04 38.19 39.04 21,645 +0.29(+0.75%)
Jan 26, 2010 38.79 39.12 38.73 38.75 47,047 -0.15(-0.39%)
Jan 25, 2010 39.25 39.25 38.90 38.90 96,944 +0.13(+0.34%)
Jan 22, 2010 39.42 39.65 38.77 38.77 41,235 -0.87(-2.20%)
Jan 21, 2010 40.45 40.51 39.53 39.64 36,972 -0.94(-2.32%)
Jan 20, 2010 40.68 40.68 40.32 40.58 36,542 -0.30(-0.72%)
Jan 19, 2010 40.26 40.88 39.53 40.88 53,032 +0.48(+1.18%)
Jan 15, 2010 40.73 40.40 40.40 40.40 42,079 -0.45(-1.11%)
Jan 14, 2010 40.71 40.89 40.66 40.86 28,012 +0.06(+0.14%)
Jan 13, 2010 40.63 40.85 40.42 40.80 15,707 +0.31(+0.78%)
Jan 12, 2010 40.54 40.62 40.34 40.48 65,521 -0.36(-0.89%)
Jan 11, 2010 40.86 40.88 40.72 40.85 73,349 +0.29(+0.71%)
Jan 08, 2010 40.49 40.56 40.40 40.56 72,412 -0.09(-0.23%)
Jan 07, 2010 40.26 40.72 40.21 40.65 43,257 +0.32(+0.79%)
Jan 06, 2010 40.09 40.39 40.09 40.34 19,702 +0.17(+0.41%)
Jan 05, 2010 39.96 40.17 39.96 40.17 13,502 +0.28(+0.70%)
Jan 04, 2010 39.53 39.89 39.53 39.89 10,421 +0.80(+2.04%)
Dec 31, 2009 39.53 39.09 39.09 39.09 56,151 -0.33(-0.84%)
Dec 30, 2009 39.32 39.47 39.32 39.42 19,602 -0.07(-0.17%)
Dec 29, 2009 39.62 39.62 39.49 39.49 27,686 -0.04(-0.09%)
Dec 28, 2009 39.60 39.60 39.46 39.53 25,963 +0.01(+0.04%)
Dec 24, 2009 39.36 39.51 39.36 39.51 13,429 -0.12(-0.30%)
Dec 23, 2009 39.88 39.88 39.58 39.63 9,943 -0.09(-0.22%)
Dec 22, 2009 39.74 39.83 39.67 39.72 12,735 +0.09(+0.22%)
Dec 21, 2009 39.54 39.80 39.54 39.63 14,085 +0.37(+0.94%)
Dec 18, 2009 39.34 39.34 39.05 39.26 17,387 +0.14(+0.35%)
Dec 17, 2009 39.40 39.41 39.12 39.12 27,854 -0.53(-1.33%)
Dec 16, 2009 39.79 39.85 39.58 39.65 16,258 +0.03(+0.07%)
Dec 15, 2009 39.74 39.83 39.53 39.62 26,962 -0.34(-0.84%)
Dec 14, 2009 40.18 40.18 39.86 39.96 29,768 -0.03(-0.07%)
Dec 11, 2009 39.84 40.01 39.75 39.99 19,614 +0.24(+0.61%)
Dec 10, 2009 39.88 39.96 39.66 39.74 34,175 +0.18(+0.45%)
Dec 09, 2009 39.54 39.65 39.31 39.57 17,871 +0.06(+0.14%)
Dec 08, 2009 39.53 39.72 39.41 39.51 24,862 -0.45(-1.13%)
Dec 07, 2009 40.09 40.26 39.91 39.96 29,222 -0.13(-0.31%)
Dec 04, 2009 40.56 40.59 39.84 40.09 42,274 +0.12(+0.31%)
Dec 03, 2009 40.35 40.65 39.94 39.96 34,565 -0.30(-0.75%)
Dec 02, 2009 40.24 40.40 40.10 40.26 9,726 -0.01(-0.04%)
Dec 01, 2009 40.10 40.37 40.05 40.28 23,559 +0.43(+1.08%)
Nov 30, 2009 39.64 39.86 39.50 39.85 19,639 +0.24(+0.59%)
Nov 27, 2009 39.55 39.85 38.98 39.61 15,069 -0.67(-1.67%)
Nov 25, 2009 40.16 40.32 40.07 40.29 43,426 +0.18(+0.46%)
Nov 24, 2009 40.15 40.22 39.82 40.10 46,195 +0.00(+0.00%)
Nov 23, 2009 40.20 40.33 40.02 40.10 16,844 +0.58(+1.46%)
Nov 20, 2009 39.41 39.62 39.35 39.53 14,860 -0.01(-0.02%)
Nov 19, 2009 39.85 39.85 39.37 39.53 25,398 -0.52(-1.30%)
Nov 18, 2009 39.96 40.09 39.79 40.05 15,635 +0.16(+0.40%)
Nov 17, 2009 39.72 39.89 39.65 39.89 31,526 +0.10(+0.24%)
Nov 16, 2009 39.55 40.00 39.55 39.80 19,275 +0.57(+1.46%)
Nov 13, 2009 39.17 39.43 39.01 39.23 32,835 +0.13(+0.34%)
Nov 12, 2009 39.69 39.70 39.03 39.09 33,572 -0.49(-1.24%)
Nov 11, 2009 39.76 39.86 39.46 39.58 79,141 +0.18(+0.45%)
Nov 10, 2009 39.34 39.48 39.28 39.41 17,930 +0.04(+0.11%)
Nov 09, 2009 38.85 39.36 38.85 39.36 14,535 +0.92(+2.40%)
Nov 06, 2009 38.12 38.50 38.08 38.44 18,855 +0.07(+0.17%)
Nov 05, 2009 38.04 38.38 38.04 38.38 68,612 +0.71(+1.88%)
Nov 04, 2009 38.02 38.29 37.65 37.67 37,159 +0.01(+0.04%)
Nov 03, 2009 37.32 37.70 37.32 37.65 26,217 -0.04(-0.12%)
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.