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 31, 2011 45.51 45.52 44.60 44.60 17,300 -1.40(-3.04%)
Oct 28, 2011 45.89 46.04 45.89 46.00 7,478 +0.03(+0.06%)
Oct 27, 2011 45.69 46.28 45.31 45.97 23,079 +1.70(+3.83%)
Oct 26, 2011 44.09 44.27 43.76 44.27 4,844 +0.49(+1.13%)
Oct 25, 2011 44.18 44.24 43.78 43.78 3,773 -0.75(-1.68%)
Oct 24, 2011 44.34 44.75 44.34 44.53 5,671 +0.36(+0.81%)
Oct 21, 2011 44.12 44.20 44.01 44.17 5,369 +0.61(+1.39%)
Oct 20, 2011 43.24 43.57 43.02 43.57 10,693 +0.28(+0.64%)
Oct 19, 2011 43.78 43.83 43.21 43.29 7,462 -0.22(-0.51%)
Oct 18, 2011 42.49 43.66 42.42 43.51 55,218 +1.02(+2.40%)
Oct 17, 2011 43.07 43.07 42.49 42.49 21,578 -0.71(-1.64%)
Oct 14, 2011 43.14 43.20 42.84 43.20 9,547 +0.73(+1.71%)
Oct 13, 2011 42.60 42.64 42.11 42.47 4,678 -0.43(-0.99%)
Oct 12, 2011 42.71 43.19 42.68 42.90 3,381 +0.45(+1.05%)
Oct 11, 2011 42.25 42.49 42.22 42.45 24,516 +0.27(+0.64%)
Oct 10, 2011 41.78 42.30 41.78 42.18 9,343 +1.06(+2.58%)
Oct 07, 2011 41.78 41.78 41.02 41.12 12,914 -0.33(-0.80%)
Oct 06, 2011 40.69 41.45 40.69 41.45 10,712 +0.65(+1.60%)
Oct 05, 2011 39.96 40.80 39.93 40.80 7,984 +0.88(+2.19%)
Oct 04, 2011 38.79 39.93 38.29 39.93 13,978 +0.67(+1.70%)
Oct 03, 2011 40.33 40.55 39.26 39.26 14,697 -1.25(-3.09%)
Sep 30, 2011 40.86 41.22 40.49 40.51 21,374 -0.80(-1.93%)
Sep 29, 2011 41.45 41.45 40.71 41.31 15,174 +0.65(+1.60%)
Sep 28, 2011 41.53 41.53 40.66 40.66 7,681 -0.72(-1.73%)
Sep 27, 2011 41.62 42.04 41.38 41.38 13,527 +0.50(+1.22%)
Sep 26, 2011 40.15 40.91 39.82 40.88 7,940 +1.15(+2.89%)
Sep 23, 2011 39.29 39.85 39.29 39.73 24,407 +0.41(+1.05%)
Sep 22, 2011 39.82 39.98 39.11 39.32 30,121 -1.54(-3.77%)
Sep 21, 2011 42.31 42.31 40.86 40.86 15,700 -1.74(-4.08%)
Sep 20, 2011 42.41 42.71 42.16 42.59 12,063 +0.34(+0.81%)
Sep 19, 2011 42.11 42.39 41.88 42.25 15,820 -0.62(-1.44%)
Sep 16, 2011 42.87 42.91 42.47 42.87 3,141 +0.26(+0.62%)
Sep 15, 2011 42.19 42.60 42.19 42.60 3,228 +0.63(+1.49%)
Sep 14, 2011 41.65 42.32 41.26 41.97 8,923 +0.50(+1.21%)
Sep 13, 2011 41.36 41.52 41.05 41.47 16,618 +1.00(+2.46%)
Sep 12, 2011 40.50 40.87 40.42 40.48 20,061 -0.54(-1.31%)
Sep 09, 2011 41.44 41.61 40.76 41.01 10,843 -1.14(-2.69%)
Sep 08, 2011 42.30 42.64 42.15 42.15 3,791 -0.33(-0.77%)
Sep 07, 2011 42.08 42.55 41.99 42.48 9,088 +1.04(+2.52%)
Sep 06, 2011 40.74 41.45 40.61 41.43 56,739 -0.57(-1.35%)
Sep 02, 2011 41.99 42.29 41.83 42.00 4,952 -1.12(-2.60%)
Sep 01, 2011 43.52 43.79 43.12 43.12 11,424 -0.40(-0.91%)
Aug 31, 2011 43.61 43.93 43.30 43.52 34,324 +0.20(+0.46%)
Aug 30, 2011 43.12 43.41 43.01 43.32 7,236 +0.02(+0.05%)
Aug 29, 2011 42.71 43.30 42.71 43.30 8,283 +1.20(+2.86%)
Aug 26, 2011 41.42 42.25 41.30 42.10 30,724 +0.37(+0.88%)
Aug 25, 2011 42.74 42.74 41.63 41.73 18,667 -0.66(-1.56%)
Aug 24, 2011 41.72 42.39 41.72 42.39 9,786 +0.59(+1.40%)
Aug 23, 2011 40.53 41.81 40.53 41.81 18,852 +1.24(+3.06%)
Aug 22, 2011 41.79 41.79 40.57 40.57 13,504 -0.09(-0.22%)
Aug 19, 2011 40.70 41.32 40.57 40.66 11,864 -0.40(-0.98%)
Aug 18, 2011 42.01 42.01 41.05 41.06 33,002 -1.97(-4.58%)
Aug 17, 2011 43.08 43.47 42.88 43.03 19,639 +0.16(+0.37%)
Aug 16, 2011 42.77 43.12 42.52 42.87 26,838 -0.32(-0.74%)
Aug 15, 2011 42.49 43.23 42.49 43.19 32,652 +1.10(+2.62%)
Aug 12, 2011 42.58 42.86 41.93 42.09 18,772 +0.09(+0.22%)
Aug 11, 2011 40.60 42.45 40.51 42.00 10,260 +1.76(+4.38%)
Aug 10, 2011 40.99 41.57 40.23 40.23 28,616 -1.88(-4.46%)
Aug 09, 2011 42.76 42.11 39.59 42.11 43,929 +1.93(+4.79%)
Aug 08, 2011 41.83 42.50 40.08 40.19 96,903 -3.06(-7.07%)
Aug 05, 2011 43.57 43.72 41.96 43.24 80,492 +0.12(+0.28%)
Aug 04, 2011 44.60 44.60 43.08 43.12 55,787 -2.04(-4.52%)
Aug 03, 2011 45.20 45.20 44.41 45.17 21,664 +0.06(+0.14%)
Aug 02, 2011 45.80 45.91 45.10 45.10 9,880 -1.04(-2.26%)
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.