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 (%)
Nov 30, 2005 51.15 51.15 50.54 50.54 10,929 -0.48(-0.95%)
Nov 29, 2005 51.27 51.27 51.00 51.02 9,700 +0.07(+0.13%)
Nov 28, 2005 51.38 51.38 50.96 50.96 9,700 -0.46(-0.90%)
Nov 25, 2005 51.45 51.46 51.42 51.42 2,322 +0.05(+0.10%)
Nov 23, 2005 50.93 51.58 50.93 51.37 23,498 +0.28(+0.54%)
Nov 22, 2005 50.69 51.09 50.57 51.09 12,432 +0.56(+1.12%)
Nov 21, 2005 50.50 50.58 50.42 50.53 6,421 +0.10(+0.20%)
Nov 18, 2005 50.32 50.42 49.95 50.42 17,624 +0.32(+0.64%)
Nov 17, 2005 49.88 50.10 49.74 50.10 16,121 +0.44(+0.88%)
Nov 16, 2005 49.74 49.75 49.52 49.66 8,743 +0.15(+0.31%)
Nov 15, 2005 49.95 50.08 49.51 49.51 47,407 -0.41(-0.82%)
Nov 14, 2005 49.99 49.99 49.82 49.92 15,165 +0.02(+0.04%)
Nov 11, 2005 49.77 49.93 49.74 49.90 11,339 +0.12(+0.24%)
Nov 10, 2005 49.39 49.79 49.14 49.78 5,601 +0.24(+0.49%)
Nov 09, 2005 49.49 49.82 49.49 49.54 8,333 +0.06(+0.12%)
Nov 08, 2005 49.27 49.56 49.25 49.48 26,368 +0.20(+0.40%)
Nov 07, 2005 49.59 49.59 49.25 49.28 12,705 -0.06(-0.12%)
Nov 04, 2005 49.74 49.74 49.28 49.34 15,984 -0.21(-0.43%)
Nov 03, 2005 49.70 49.75 49.41 49.55 15,711 +0.18(+0.35%)
Nov 02, 2005 49.04 49.38 49.00 49.38 29,920 +0.37(+0.75%)
Nov 01, 2005 49.15 49.16 48.91 49.01 10,246 -0.07(-0.15%)
Oct 31, 2005 49.22 49.27 49.04 49.08 18,170 +0.31(+0.63%)
Oct 28, 2005 48.38 48.78 47.99 48.78 16,804 +0.67(+1.40%)
Oct 27, 2005 48.56 48.56 48.10 48.10 9,700 -0.36(-0.74%)
Oct 26, 2005 48.53 48.89 48.45 48.46 24,728 -0.03(-0.06%)
Oct 25, 2005 48.42 48.72 48.25 48.49 37,707 +0.07(+0.15%)
Oct 24, 2005 47.85 48.42 47.85 48.42 10,656 +0.91(+1.91%)
Oct 21, 2005 47.63 47.80 47.49 47.51 10,519 +0.18(+0.39%)
Oct 20, 2005 48.13 48.21 47.30 47.33 23,089 -0.67(-1.40%)
Oct 19, 2005 47.50 48.05 47.19 48.00 4,508 +0.53(+1.11%)
Oct 18, 2005 48.30 48.30 47.47 47.47 3,552 -0.83(-1.71%)
Oct 17, 2005 48.16 48.37 48.15 48.30 8,333 +0.32(+0.67%)
Oct 14, 2005 47.76 47.98 47.46 47.98 11,476 +0.38(+0.80%)
Oct 13, 2005 47.45 47.64 47.17 47.60 5,328 -0.23(-0.47%)
Oct 12, 2005 48.22 48.29 47.83 47.83 2,185 -0.36(-0.74%)
Oct 11, 2005 48.42 48.43 48.18 48.18 6,967 +0.05(+0.11%)
Oct 10, 2005 48.59 48.59 48.08 48.13 4,781 -0.44(-0.90%)
Oct 07, 2005 48.48 48.76 48.48 48.57 3,552 +0.27(+0.56%)
Oct 06, 2005 48.67 48.67 47.93 48.30 5,464 -0.32(-0.66%)
Oct 05, 2005 49.26 49.26 48.62 48.62 21,586 -0.75(-1.53%)
Oct 04, 2005 50.17 50.17 49.38 49.38 3,825 -0.70(-1.39%)
Oct 03, 2005 50.31 50.33 50.02 50.07 65,168 -0.07(-0.13%)
Sep 30, 2005 50.32 50.32 50.09 50.14 6,557 -0.19(-0.38%)
Sep 29, 2005 49.95 50.33 49.75 50.33 10,246 +0.37(+0.75%)
Sep 28, 2005 50.10 50.12 49.86 49.96 6,147 +0.00(+0.00%)
Sep 27, 2005 50.05 50.05 49.71 49.96 7,787 +0.05(+0.10%)
Sep 26, 2005 50.16 50.16 49.79 49.90 7,240 -0.18(-0.37%)
Sep 23, 2005 50.09 50.17 50.02 50.09 2,595 -0.04(-0.09%)
Sep 22, 2005 50.28 50.28 49.85 50.13 5,738 -0.01(-0.01%)
Sep 21, 2005 50.58 50.58 50.14 50.14 5,738 -0.37(-0.74%)
Sep 20, 2005 50.80 51.07 50.43 50.51 11,749 -0.34(-0.68%)
Sep 19, 2005 50.94 51.00 50.82 50.86 4,098 -0.07(-0.13%)
Sep 16, 2005 50.54 50.93 50.53 50.92 26,231 +0.65(+1.30%)
Sep 15, 2005 50.41 50.41 50.27 50.27 683 +0.04(+0.09%)
Sep 14, 2005 50.41 50.45 50.16 50.23 6,011 +0.11(+0.22%)
Sep 13, 2005 50.54 50.54 50.12 50.12 6,831 -0.39(-0.77%)
Sep 12, 2005 50.83 50.83 50.50 50.50 4,781 -0.19(-0.38%)
Sep 09, 2005 50.58 50.78 50.58 50.69 22,815 +0.48(+0.95%)
Sep 08, 2005 50.30 50.34 50.20 50.22 4,235 -0.07(-0.15%)
Sep 07, 2005 50.14 50.37 50.14 50.29 6,421 +0.04(+0.07%)
Sep 06, 2005 50.03 50.26 49.98 50.26 6,557 +0.40(+0.81%)
Sep 02, 2005 49.92 50.02 49.85 49.85 53,692 -0.18(-0.35%)
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.