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, 2010 41.35 41.71 41.35 41.55 18,657 -0.16(-0.39%)
Nov 29, 2010 41.46 41.73 41.20 41.72 13,440 +0.01(+0.02%)
Nov 26, 2010 41.72 41.82 41.70 41.71 3,543 -0.28(-0.66%)
Nov 24, 2010 41.88 41.99 41.99 41.99 8,674 +0.40(+0.97%)
Nov 23, 2010 41.73 41.73 41.55 41.58 5,177 -0.66(-1.56%)
Nov 22, 2010 42.23 42.29 41.85 42.24 11,452 -0.17(-0.41%)
Nov 19, 2010 42.29 42.41 42.25 42.41 11,156 +0.04(+0.09%)
Nov 18, 2010 42.22 42.50 42.22 42.38 6,978 +0.55(+1.30%)
Nov 17, 2010 41.85 41.96 41.81 41.83 12,585 -0.01(-0.02%)
Nov 16, 2010 42.26 42.26 41.76 41.84 15,170 -0.80(-1.88%)
Nov 15, 2010 42.79 42.93 42.63 42.64 3,816 +0.09(+0.21%)
Nov 12, 2010 42.75 42.79 42.44 42.55 5,694 -0.51(-1.19%)
Nov 11, 2010 42.88 43.13 42.85 43.06 8,001 -0.12(-0.28%)
Nov 10, 2010 42.97 43.18 42.70 43.18 13,147 +0.33(+0.77%)
Nov 09, 2010 43.43 43.43 42.85 42.85 15,625 -0.49(-1.13%)
Nov 08, 2010 43.28 43.36 43.12 43.34 10,512 +0.04(+0.09%)
Nov 05, 2010 43.20 43.47 43.20 43.30 8,667 +0.11(+0.26%)
Nov 04, 2010 42.81 43.19 42.69 43.19 8,979 +0.85(+2.01%)
Nov 03, 2010 42.16 42.34 41.90 42.34 16,087 +0.25(+0.60%)
Nov 02, 2010 42.10 42.16 42.02 42.08 4,980 +0.26(+0.63%)
Nov 01, 2010 42.15 42.31 41.68 41.82 8,058 -0.12(-0.29%)
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%)
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.