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 (%)
Dec 31, 2004 48.20 48.35 48.20 48.21 2,459 -0.04(-0.09%)
Dec 30, 2004 48.26 48.37 48.25 48.25 4,508 +0.03(+0.06%)
Dec 29, 2004 48.27 48.27 48.13 48.22 8,743 -0.02(-0.05%)
Dec 28, 2004 48.25 48.34 48.18 48.24 5,738 +0.16(+0.33%)
Dec 27, 2004 48.40 48.40 48.05 48.08 4,645 -0.50(-1.04%)
Dec 23, 2004 48.59 48.66 48.54 48.59 6,147 +0.07(+0.15%)
Dec 22, 2004 48.43 48.55 48.40 48.51 14,481 +0.17(+0.35%)
Dec 21, 2004 47.89 48.35 47.89 48.35 3,415 +0.45(+0.95%)
Dec 20, 2004 47.83 48.10 47.83 47.89 10,519 +0.18(+0.37%)
Dec 17, 2004 47.64 47.77 47.59 47.72 7,924 -0.20(-0.41%)
Dec 16, 2004 47.94 47.98 47.68 47.91 12,159 -0.17(-0.35%)
Dec 15, 2004 47.96 48.08 47.82 48.08 2,595 +0.23(+0.47%)
Dec 14, 2004 47.69 47.85 47.65 47.85 4,098 +0.18(+0.37%)
Dec 13, 2004 47.43 47.68 47.31 47.68 14,481 +0.56(+1.20%)
Dec 10, 2004 47.14 47.25 47.06 47.12 31,559 +0.03(+0.06%)
Dec 09, 2004 46.78 47.16 46.72 47.09 5,464 +0.07(+0.14%)
Dec 08, 2004 46.94 47.02 46.82 47.02 2,869 +0.10(+0.20%)
Dec 07, 2004 47.43 47.43 46.93 46.93 7,787 -0.46(-0.97%)
Dec 06, 2004 47.32 47.44 47.19 47.39 14,345 +0.12(+0.26%)
Dec 03, 2004 47.06 47.40 47.06 47.26 11,612 -0.07(-0.15%)
Dec 02, 2004 47.39 47.44 47.22 47.34 7,924 -0.12(-0.26%)
Dec 01, 2004 47.24 47.46 47.24 47.46 1,776 +0.48(+1.03%)
Nov 30, 2004 47.02 47.12 46.84 46.98 9,290 -0.13(-0.28%)
Nov 29, 2004 47.23 47.30 46.82 47.11 11,339 -0.18(-0.37%)
Nov 26, 2004 47.45 47.45 47.28 47.28 9,290 +0.13(+0.28%)
Nov 24, 2004 47.21 47.21 47.05 47.15 9,973 +0.18(+0.39%)
Nov 23, 2004 47.03 47.09 46.84 46.97 7,104 -0.03(-0.06%)
Nov 22, 2004 46.66 47.06 46.66 47.00 6,284 +0.23(+0.50%)
Nov 19, 2004 46.76 46.77 46.67 46.76 6,011 -0.31(-0.65%)
Nov 18, 2004 47.19 47.19 47.03 47.07 7,240 +0.04(+0.08%)
Nov 17, 2004 47.21 47.34 47.03 47.03 6,694 +0.23(+0.48%)
Nov 16, 2004 46.95 46.98 46.80 46.81 4,098 -0.27(-0.58%)
Nov 15, 2004 47.23 47.23 46.96 47.08 8,880 -0.22(-0.46%)
Nov 12, 2004 46.88 47.30 46.88 47.30 7,377 +0.36(+0.76%)
Nov 11, 2004 46.62 46.95 46.62 46.94 12,705 +0.39(+0.83%)
Nov 10, 2004 46.48 46.72 46.48 46.55 3,962 +0.04(+0.09%)
Nov 09, 2004 46.70 46.72 46.51 46.51 9,153 -0.08(-0.17%)
Nov 08, 2004 46.70 46.70 46.53 46.59 8,470 -0.07(-0.14%)
Nov 05, 2004 46.66 46.73 46.46 46.65 17,624 +0.07(+0.16%)
Nov 04, 2004 45.67 46.58 45.63 46.58 8,333 +0.96(+2.10%)
Nov 03, 2004 45.88 45.88 45.56 45.62 17,350 +0.48(+1.05%)
Nov 02, 2004 45.34 45.55 45.01 45.15 11,339 -0.09(-0.19%)
Nov 01, 2004 45.23 45.37 45.17 45.23 7,104 +0.01(+0.02%)
Oct 29, 2004 45.10 45.23 45.10 45.23 10,246 +0.19(+0.42%)
Oct 28, 2004 44.98 45.12 44.80 45.04 5,601 +0.07(+0.15%)
Oct 27, 2004 44.50 44.97 44.50 44.97 4,918 +0.46(+1.04%)
Oct 26, 2004 44.17 44.55 44.10 44.51 4,781 +0.48(+1.10%)
Oct 25, 2004 43.92 44.03 43.86 44.03 15,438 -0.08(-0.18%)
Oct 22, 2004 44.36 44.39 44.10 44.11 5,328 -0.21(-0.48%)
Oct 21, 2004 44.30 44.44 44.03 44.32 6,694 +0.06(+0.13%)
Oct 20, 2004 44.32 44.32 43.95 44.26 8,607 -0.06(-0.13%)
Oct 19, 2004 44.82 44.82 44.32 44.32 1,639 -0.40(-0.90%)
Oct 18, 2004 44.55 44.90 44.55 44.72 2,595 -0.09(-0.20%)
Oct 15, 2004 44.65 44.90 44.63 44.81 6,147 +0.34(+0.77%)
Oct 14, 2004 44.98 44.98 44.41 44.47 7,240 -0.41(-0.91%)
Oct 13, 2004 45.38 45.38 44.69 44.88 141,676 -0.29(-0.63%)
Oct 12, 2004 45.27 45.27 45.16 45.16 2,595 -0.30(-0.66%)
Oct 11, 2004 45.34 45.48 45.34 45.46 1,912 +0.18(+0.40%)
Oct 08, 2004 45.49 45.61 45.27 45.28 12,159 -0.25(-0.55%)
Oct 07, 2004 45.66 45.66 45.43 45.53 5,055 -0.07(-0.14%)
Oct 06, 2004 45.59 45.61 45.59 45.59 1,639 +0.19(+0.42%)
Oct 05, 2004 45.49 45.50 45.38 45.40 13,525 -0.05(-0.11%)
Oct 04, 2004 45.42 45.54 45.42 45.45 7,514 +0.21(+0.47%)
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.