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, 2007 59.16 59.42 58.89 59.08 44,128 -0.30(-0.51%)
Dec 28, 2007 59.76 59.89 59.08 59.38 33,677 +0.11(+0.19%)
Dec 27, 2007 60.03 60.04 59.27 59.27 54,238 -1.40(-2.30%)
Dec 26, 2007 60.34 60.72 60.33 60.66 37,980 +0.09(+0.14%)
Dec 24, 2007 60.20 60.58 60.20 60.58 15,301 +0.40(+0.66%)
Dec 21, 2007 59.87 60.18 59.60 60.18 42,216 +1.16(+1.96%)
Dec 20, 2007 59.43 59.43 58.49 59.02 80,197 +0.07(+0.12%)
Dec 19, 2007 59.07 59.69 58.73 58.95 158,618 -0.03(-0.05%)
Dec 18, 2007 58.98 59.33 58.26 58.98 21,449 +0.50(+0.85%)
Dec 17, 2007 58.91 59.21 58.48 58.48 17,760 -0.83(-1.41%)
Dec 14, 2007 59.79 60.20 59.25 59.32 33,882 -1.03(-1.71%)
Dec 13, 2007 59.81 60.35 59.40 60.35 27,870 +0.07(+0.12%)
Dec 12, 2007 61.16 61.19 59.63 60.28 177,881 +0.25(+0.41%)
Dec 11, 2007 61.94 61.94 59.96 60.03 59,977 -1.60(-2.59%)
Dec 10, 2007 61.26 61.86 61.26 61.62 19,536 +0.55(+0.90%)
Dec 07, 2007 61.36 61.51 60.98 61.07 24,318 -0.20(-0.33%)
Dec 06, 2007 60.24 61.31 60.19 61.28 34,292 +1.01(+1.68%)
Dec 05, 2007 59.76 60.33 59.74 60.27 53,145 +1.17(+1.98%)
Dec 04, 2007 59.10 59.44 59.10 59.10 53,555 -0.60(-1.01%)
Dec 03, 2007 59.70 59.93 59.51 59.70 30,330 -0.15(-0.26%)
Nov 30, 2007 60.18 60.18 59.65 59.85 18,471 +1.05(+1.78%)
Nov 29, 2007 58.12 59.08 58.12 58.80 26,511 +0.10(+0.16%)
Nov 28, 2007 57.22 58.79 57.22 58.71 16,267 +1.76(+3.08%)
Nov 27, 2007 56.47 56.97 56.08 56.95 147,551 +0.89(+1.59%)
Nov 26, 2007 57.57 57.75 55.99 56.06 119,270 -1.62(-2.80%)
Nov 23, 2007 57.24 57.83 57.24 57.68 12,432 +1.02(+1.80%)
Nov 21, 2007 57.16 57.64 56.64 56.66 89,624 -1.09(-1.89%)
Nov 20, 2007 57.22 58.07 56.79 57.75 174,193 +0.37(+0.65%)
Nov 19, 2007 58.18 58.18 57.26 57.38 159,780 -1.23(-2.10%)
Nov 16, 2007 58.64 59.05 58.15 58.61 51,185 +0.05(+0.09%)
Nov 15, 2007 59.70 59.71 58.19 58.56 66,144 -1.32(-2.21%)
Nov 14, 2007 60.41 60.90 59.65 59.88 46,806 -0.42(-0.69%)
Nov 13, 2007 58.57 60.30 58.57 60.30 58,450 +1.84(+3.16%)
Nov 12, 2007 58.85 59.55 58.45 58.45 76,235 -0.57(-0.97%)
Nov 09, 2007 58.60 59.94 58.46 59.02 156,022 -0.43(-0.73%)
Nov 08, 2007 59.14 59.68 58.26 59.46 133,206 +0.56(+0.96%)
Nov 07, 2007 60.40 60.73 58.89 58.89 116,401 -2.23(-3.65%)
Nov 06, 2007 60.51 61.12 60.31 61.12 103,832 +0.83(+1.38%)
Nov 05, 2007 59.35 60.55 59.35 60.29 119,031 -0.40(-0.65%)
Nov 02, 2007 60.93 61.10 59.76 60.69 99,870 -0.14(-0.23%)
Nov 01, 2007 62.03 62.03 60.77 60.82 77,874 -2.39(-3.77%)
Oct 31, 2007 63.00 63.67 61.62 63.21 81,699 +0.63(+1.01%)
Oct 30, 2007 63.12 63.17 62.58 62.58 44,265 -0.79(-1.25%)
Oct 29, 2007 63.30 63.55 63.26 63.37 46,997 +0.26(+0.42%)
Oct 26, 2007 62.84 63.11 62.30 63.11 65,851 +1.00(+1.60%)
Oct 25, 2007 62.27 62.42 61.34 62.11 162,990 -0.12(-0.19%)
Oct 24, 2007 62.08 62.35 61.04 62.23 229,934 -0.10(-0.16%)
Oct 23, 2007 62.38 62.44 61.78 62.33 76,508 +0.34(+0.54%)
Oct 22, 2007 61.41 62.23 61.41 62.00 205,206 -0.02(-0.04%)
Oct 19, 2007 63.22 63.23 62.02 62.02 124,462 -1.60(-2.52%)
Oct 18, 2007 63.72 63.76 63.42 63.62 36,341 -0.39(-0.61%)
Oct 17, 2007 64.51 64.51 63.43 64.01 87,028 -0.14(-0.22%)
Oct 16, 2007 64.41 64.46 64.10 64.15 80,880 -0.60(-0.93%)
Oct 15, 2007 65.14 65.36 64.48 64.75 85,115 -0.40(-0.62%)
Oct 12, 2007 65.03 65.31 65.03 65.15 36,751 +0.08(+0.12%)
Oct 11, 2007 65.44 65.82 64.83 65.07 143,043 -0.05(-0.08%)
Oct 10, 2007 65.14 65.26 64.91 65.12 34,701 -0.42(-0.65%)
Oct 09, 2007 65.24 65.55 65.00 65.55 38,117 +0.54(+0.83%)
Oct 08, 2007 65.15 65.17 64.89 65.00 23,772 -0.38(-0.58%)
Oct 05, 2007 65.36 65.64 65.15 65.38 77,054 +0.50(+0.77%)
Oct 04, 2007 64.92 64.92 64.78 64.89 37,161 +0.23(+0.35%)
Oct 03, 2007 64.67 64.89 64.54 64.66 35,385 -0.26(-0.41%)
Oct 02, 2007 64.92 64.92 64.61 64.92 48,637 +0.03(+0.05%)
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.