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, 2006 60.13 60.33 59.84 60.13 90,853 +0.14(+0.23%)
Nov 29, 2006 59.51 60.07 59.51 59.99 42,899 +0.75(+1.27%)
Nov 28, 2006 58.81 59.30 58.81 59.24 33,609 +0.47(+0.80%)
Nov 27, 2006 59.51 59.51 58.77 58.77 64,622 -0.67(-1.12%)
Nov 24, 2006 59.24 59.54 59.24 59.43 206,982 -0.22(-0.37%)
Nov 22, 2006 59.60 59.84 59.49 59.65 42,626 +0.05(+0.09%)
Nov 21, 2006 59.59 59.76 59.56 59.60 67,901 -0.06(-0.10%)
Nov 20, 2006 59.62 59.90 59.60 59.66 26,231 -0.04(-0.07%)
Nov 17, 2006 59.32 59.70 59.29 59.70 35,931 +0.22(+0.37%)
Nov 16, 2006 59.84 59.84 59.47 59.49 41,123 -0.10(-0.16%)
Nov 15, 2006 59.62 59.70 59.42 59.58 63,392 +0.04(+0.07%)
Nov 14, 2006 59.58 59.60 59.04 59.54 61,206 +0.13(+0.22%)
Nov 13, 2006 59.29 59.55 59.16 59.40 57,381 +0.09(+0.15%)
Nov 10, 2006 59.40 59.42 59.07 59.32 16,667 +0.00(+0.00%)
Nov 09, 2006 59.70 59.70 59.23 59.32 36,751 -0.20(-0.34%)
Nov 08, 2006 59.25 59.65 59.16 59.52 54,102 +0.23(+0.40%)
Nov 07, 2006 59.43 59.48 59.25 59.29 32,379 +0.04(+0.06%)
Nov 06, 2006 58.85 59.35 58.78 59.25 72,956 +0.59(+1.00%)
Nov 03, 2006 58.78 58.84 58.57 58.67 24,318 +0.06(+0.10%)
Nov 02, 2006 58.59 58.68 58.48 58.61 26,094 -0.09(-0.15%)
Nov 01, 2006 59.21 59.40 58.61 58.69 75,415 -0.25(-0.42%)
Oct 31, 2006 59.13 59.13 58.75 58.94 68,857 -0.05(-0.09%)
Oct 30, 2006 59.25 59.25 58.95 59.00 43,035 -0.17(-0.29%)
Oct 27, 2006 59.40 59.49 59.17 59.17 49,183 -0.37(-0.61%)
Oct 26, 2006 59.62 59.65 59.28 59.54 73,092 +0.17(+0.28%)
Oct 25, 2006 59.07 59.44 58.93 59.37 30,193 +0.37(+0.63%)
Oct 24, 2006 58.74 58.99 58.68 58.99 22,679 +0.15(+0.26%)
Oct 23, 2006 58.48 58.90 58.44 58.84 48,364 +0.34(+0.58%)
Oct 20, 2006 58.56 58.57 58.26 58.50 99,460 +0.01(+0.02%)
Oct 19, 2006 58.45 58.50 58.32 58.49 26,914 +0.19(+0.33%)
Oct 18, 2006 58.60 58.66 58.19 58.30 56,424 +0.02(+0.04%)
Oct 17, 2006 58.37 58.38 58.04 58.28 50,276 -0.17(-0.29%)
Oct 16, 2006 58.37 58.53 58.19 58.45 75,825 +0.09(+0.16%)
Oct 13, 2006 58.15 58.42 58.09 58.35 53,692 +0.27(+0.47%)
Oct 12, 2006 57.85 58.19 57.79 58.08 98,914 +0.51(+0.88%)
Oct 11, 2006 57.60 57.69 57.46 57.57 21,996 -0.17(-0.29%)
Oct 10, 2006 57.49 57.76 57.49 57.74 73,912 +0.30(+0.52%)
Oct 09, 2006 57.60 57.63 57.44 57.44 38,937 -0.22(-0.38%)
Oct 06, 2006 57.64 57.66 57.30 57.66 59,703 -0.06(-0.10%)
Oct 05, 2006 57.86 57.86 57.57 57.72 214,223 -0.01(-0.03%)
Oct 04, 2006 57.13 57.74 57.01 57.74 35,111 +0.58(+1.01%)
Oct 03, 2006 57.11 57.36 56.93 57.16 158,481 +0.00(+0.00%)
Oct 02, 2006 57.35 57.43 57.09 57.16 43,309 -0.15(-0.26%)
Sep 29, 2006 57.46 57.49 57.27 57.30 67,218 -0.10(-0.18%)
Sep 28, 2006 57.44 57.52 57.29 57.41 56,971 +0.02(+0.04%)
Sep 27, 2006 57.38 57.44 57.21 57.38 55,468 -0.21(-0.37%)
Sep 26, 2006 57.20 57.60 57.11 57.60 74,458 +0.40(+0.70%)
Sep 25, 2006 57.02 57.36 56.68 57.19 83,066 +0.31(+0.55%)
Sep 22, 2006 56.87 56.93 56.64 56.88 45,631 +0.02(+0.04%)
Sep 21, 2006 56.98 57.18 56.73 56.86 33,882 +0.02(+0.04%)
Sep 20, 2006 57.02 57.06 56.75 56.84 95,772 +0.08(+0.14%)
Sep 19, 2006 57.06 57.09 56.59 56.76 34,565 -0.15(-0.26%)
Sep 18, 2006 56.84 57.05 56.68 56.90 49,183 +0.22(+0.39%)
Sep 15, 2006 56.87 56.92 56.67 56.68 240,181 -0.08(-0.14%)
Sep 14, 2006 56.90 56.91 56.62 56.76 69,540 -0.16(-0.28%)
Sep 13, 2006 56.65 56.98 56.55 56.92 82,929 +0.31(+0.54%)
Sep 12, 2006 56.51 56.67 56.35 56.62 52,462 +0.32(+0.57%)
Sep 11, 2006 56.47 56.47 56.10 56.29 58,884 -0.31(-0.54%)
Sep 08, 2006 56.73 56.73 56.45 56.60 80,470 +0.06(+0.10%)
Sep 07, 2006 56.73 56.81 56.51 56.54 48,500 -0.24(-0.43%)
Sep 06, 2006 56.98 57.16 56.76 56.78 129,107 -0.53(-0.92%)
Sep 05, 2006 57.35 57.36 57.10 57.31 139,217 +0.14(+0.24%)
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.