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 (%)
Oct 29, 2010 41.90 41.96 41.82 41.94 1,869 -0.10(-0.25%)
Oct 28, 2010 42.23 42.23 41.88 42.05 4,347 +0.15(+0.36%)
Oct 27, 2010 41.88 41.90 41.54 41.90 7,936 -0.26(-0.62%)
Oct 25, 2010 42.32 42.47 42.16 42.16 16,361 +0.12(+0.28%)
Oct 22, 2010 42.17 42.18 41.99 42.04 7,829 -0.07(-0.16%)
Oct 21, 2010 42.25 42.44 41.94 42.11 13,175 -0.10(-0.23%)
Oct 20, 2010 42.01 42.25 42.01 42.20 3,583 +0.66(+1.58%)
Oct 19, 2010 41.91 42.03 41.47 41.55 10,449 -0.79(-1.88%)
Oct 18, 2010 41.94 42.34 41.94 42.34 3,520 +0.48(+1.15%)
Oct 15, 2010 42.39 42.39 41.75 41.86 15,007 -0.25(-0.60%)
Oct 14, 2010 42.23 42.32 41.89 42.11 10,196 -0.17(-0.41%)
Oct 13, 2010 42.35 42.49 42.21 42.29 17,431 +0.10(+0.25%)
Oct 12, 2010 41.85 42.18 41.70 42.18 6,291 +0.27(+0.64%)
Oct 11, 2010 41.96 42.05 41.84 41.91 10,167 -0.07(-0.18%)
Oct 08, 2010 41.99 41.99 41.79 41.99 8,001 +0.18(+0.43%)
Oct 07, 2010 41.99 41.99 41.61 41.81 12,772 -0.00(-0.01%)
Oct 06, 2010 41.67 41.88 41.67 41.81 18,778 +0.06(+0.15%)
Oct 05, 2010 41.25 41.75 41.25 41.75 14,830 +0.89(+2.17%)
Oct 04, 2010 41.07 41.27 40.78 40.86 5,137 -0.25(-0.62%)
Oct 01, 2010 41.20 41.20 40.95 41.11 16,055 +0.25(+0.60%)
Sep 30, 2010 41.20 41.23 40.78 40.87 6,848 -0.09(-0.22%)
Sep 29, 2010 40.94 41.12 40.86 40.96 17,337 -0.25(-0.60%)
Sep 28, 2010 40.93 41.20 40.81 41.20 11,302 +0.25(+0.62%)
Sep 27, 2010 41.14 41.17 40.95 40.95 8,497 -0.21(-0.51%)
Sep 24, 2010 40.80 41.16 40.76 41.16 13,342 +0.79(+1.95%)
Sep 23, 2010 40.53 40.76 40.30 40.37 7,159 -0.47(-1.14%)
Sep 22, 2010 40.95 41.18 40.80 40.84 9,239 -0.20(-0.49%)
Sep 21, 2010 41.11 41.16 40.92 41.04 9,630 -0.07(-0.18%)
Sep 20, 2010 40.60 41.19 40.60 41.11 12,438 +0.64(+1.58%)
Sep 17, 2010 40.47 40.82 40.47 40.47 42,352 -0.07(-0.18%)
Sep 15, 2010 40.31 40.61 40.31 40.55 27,203 +0.02(+0.05%)
Sep 14, 2010 40.44 40.66 40.42 40.53 17,937 -0.02(-0.05%)
Sep 13, 2010 40.56 40.66 40.41 40.55 16,007 +0.38(+0.94%)
Sep 10, 2010 40.12 40.24 40.11 40.17 5,776 +0.13(+0.33%)
Sep 09, 2010 40.17 40.19 39.99 40.04 9,355 +0.32(+0.80%)
Sep 08, 2010 39.50 39.82 39.50 39.72 6,248 +0.22(+0.55%)
Sep 07, 2010 39.72 39.72 39.41 39.50 8,375 -0.34(-0.86%)
Sep 03, 2010 39.81 39.84 39.58 39.84 34,095 +0.42(+1.07%)
Sep 02, 2010 39.20 39.43 39.18 39.42 5,845 +0.21(+0.53%)
Sep 01, 2010 38.64 39.21 38.64 39.21 7,590 +1.00(+2.62%)
Aug 31, 2010 37.92 38.28 37.78 38.21 5,817 +0.06(+0.16%)
Aug 30, 2010 38.46 38.52 38.15 38.15 7,609 -0.47(-1.21%)
Aug 27, 2010 38.62 38.62 37.77 38.62 19,354 +0.72(+1.90%)
Aug 26, 2010 38.27 38.36 37.82 37.90 18,572 -0.12(-0.31%)
Aug 25, 2010 37.84 38.12 37.44 38.02 41,176 -0.01(-0.04%)
Aug 24, 2010 38.03 38.24 37.90 38.03 12,507 -0.45(-1.17%)
Aug 23, 2010 38.73 38.86 38.48 38.48 14,708 +0.01(+0.03%)
Aug 20, 2010 38.64 38.64 38.29 38.47 21,686 -0.25(-0.65%)
Aug 19, 2010 39.03 39.03 38.55 38.73 28,773 -0.66(-1.67%)
Aug 18, 2010 39.24 39.49 39.16 39.38 19,574 -0.01(-0.04%)
Aug 17, 2010 39.23 39.63 39.18 39.40 8,792 +0.44(+1.12%)
Aug 16, 2010 38.73 39.05 38.72 38.96 14,247 -0.07(-0.19%)
Aug 13, 2010 39.02 39.21 39.02 39.04 4,055 -0.11(-0.29%)
Aug 12, 2010 38.69 39.24 38.69 39.15 5,581 -0.15(-0.38%)
Aug 11, 2010 39.73 39.73 39.22 39.30 18,341 -1.01(-2.51%)
Aug 10, 2010 40.03 40.44 39.93 40.31 14,094 -0.10(-0.25%)
Aug 09, 2010 40.39 40.44 40.29 40.41 6,888 +0.30(+0.74%)
Aug 06, 2010 40.12 40.21 39.78 40.12 20,539 -0.23(-0.57%)
Aug 05, 2010 40.15 40.38 40.14 40.35 6,730 -0.04(-0.11%)
Aug 04, 2010 40.30 40.41 40.18 40.39 20,622 +0.26(+0.65%)
Aug 03, 2010 40.21 40.39 40.13 40.13 8,150 -0.04(-0.11%)
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.