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 30, 2011 45.83 45.83 45.63 45.63 19,896 -0.21(-0.46%)
Dec 29, 2011 45.51 45.83 45.51 45.83 8,379 +0.50(+1.11%)
Dec 28, 2011 45.86 45.86 45.32 45.33 27,525 -0.57(-1.25%)
Dec 27, 2011 45.82 46.07 45.82 45.90 7,708 -0.07(-0.16%)
Dec 23, 2011 45.76 45.98 45.74 45.98 3,974 +1.00(+2.22%)
Dec 21, 2011 44.58 44.98 44.58 44.98 30,564 +0.41(+0.91%)
Dec 20, 2011 44.19 44.63 44.18 44.57 30,289 +1.24(+2.85%)
Dec 19, 2011 43.95 43.95 43.29 43.34 21,980 -0.51(-1.17%)
Dec 16, 2011 44.13 44.21 43.81 43.85 93,203 +0.00(+0.00%)
Dec 15, 2011 44.10 44.10 43.85 43.85 7,987 +0.21(+0.47%)
Dec 14, 2011 43.87 43.97 43.55 43.64 29,793 -0.39(-0.89%)
Dec 13, 2011 44.57 44.79 43.87 44.03 17,478 -0.21(-0.49%)
Dec 12, 2011 44.40 44.41 43.86 44.25 17,528 -0.64(-1.44%)
Dec 09, 2011 44.48 45.00 44.38 44.89 22,793 +0.81(+1.83%)
Dec 08, 2011 44.93 44.93 44.09 44.09 21,404 -1.15(-2.55%)
Dec 07, 2011 44.79 45.34 44.66 45.24 57,293 +0.17(+0.37%)
Dec 06, 2011 44.86 45.31 44.70 45.07 911,456 +0.27(+0.60%)
Dec 05, 2011 45.15 45.15 44.67 44.80 10,980 +0.38(+0.85%)
Dec 02, 2011 44.48 44.72 44.40 44.43 6,772 +0.22(+0.49%)
Dec 01, 2011 44.16 44.33 43.98 44.21 5,847 -0.12(-0.26%)
Nov 30, 2011 43.64 44.33 43.56 44.33 33,352 +1.94(+4.58%)
Nov 29, 2011 42.30 42.62 42.22 42.38 18,813 +0.53(+1.27%)
Nov 28, 2011 42.22 42.28 41.85 41.85 12,781 +0.76(+1.85%)
Nov 25, 2011 41.06 41.35 41.06 41.09 3,606 +0.01(+0.03%)
Nov 23, 2011 41.54 41.54 41.08 41.08 22,954 -0.96(-2.28%)
Nov 22, 2011 42.18 42.34 41.97 42.04 11,505 -0.26(-0.62%)
Nov 21, 2011 42.33 42.38 42.02 42.30 25,082 -0.81(-1.87%)
Nov 18, 2011 43.24 43.31 43.01 43.11 22,563 -0.02(-0.04%)
Nov 17, 2011 43.52 43.73 42.88 43.12 14,452 -0.68(-1.55%)
Nov 16, 2011 44.07 44.30 43.70 43.80 33,972 -0.86(-1.92%)
Nov 15, 2011 44.36 44.69 44.17 44.66 14,511 +0.20(+0.46%)
Nov 14, 2011 44.53 44.63 44.26 44.45 16,955 -0.45(-1.01%)
Nov 11, 2011 44.85 45.09 44.82 44.90 4,475 +0.70(+1.59%)
Nov 10, 2011 44.33 44.48 44.05 44.20 23,482 +0.43(+0.99%)
Nov 09, 2011 44.43 44.60 43.76 43.77 31,976 -1.69(-3.71%)
Nov 08, 2011 45.13 45.49 44.72 45.45 7,853 +0.61(+1.35%)
Nov 07, 2011 44.73 44.87 44.37 44.85 3,022 +0.37(+0.83%)
Nov 04, 2011 44.46 44.57 44.42 44.48 1,304 -0.38(-0.85%)
Nov 03, 2011 44.59 44.86 44.07 44.86 8,789 +0.87(+1.97%)
Nov 02, 2011 44.01 44.21 43.67 44.00 8,762 +0.74(+1.70%)
Nov 01, 2011 43.12 43.78 43.02 43.26 15,898 -1.34(-3.01%)
Oct 31, 2011 45.51 45.52 44.60 44.60 17,300 -1.40(-3.04%)
Oct 28, 2011 45.89 46.04 45.89 46.00 7,478 +0.03(+0.06%)
Oct 27, 2011 45.69 46.28 45.31 45.97 23,079 +1.70(+3.83%)
Oct 26, 2011 44.09 44.27 43.76 44.27 4,844 +0.49(+1.13%)
Oct 25, 2011 44.18 44.24 43.78 43.78 3,773 -0.75(-1.68%)
Oct 24, 2011 44.34 44.75 44.34 44.53 5,671 +0.36(+0.81%)
Oct 21, 2011 44.12 44.20 44.01 44.17 5,369 +0.61(+1.39%)
Oct 20, 2011 43.24 43.57 43.02 43.57 10,693 +0.28(+0.64%)
Oct 19, 2011 43.78 43.83 43.21 43.29 7,462 -0.22(-0.51%)
Oct 18, 2011 42.49 43.66 42.42 43.51 55,218 +1.02(+2.40%)
Oct 17, 2011 43.07 43.07 42.49 42.49 21,578 -0.71(-1.64%)
Oct 14, 2011 43.14 43.20 42.84 43.20 9,547 +0.73(+1.71%)
Oct 13, 2011 42.60 42.64 42.11 42.47 4,678 -0.43(-0.99%)
Oct 12, 2011 42.71 43.19 42.68 42.90 3,381 +0.45(+1.05%)
Oct 11, 2011 42.25 42.49 42.22 42.45 24,516 +0.27(+0.64%)
Oct 10, 2011 41.78 42.30 41.78 42.18 9,343 +1.06(+2.58%)
Oct 07, 2011 41.78 41.78 41.02 41.12 12,914 -0.33(-0.80%)
Oct 06, 2011 40.69 41.45 40.69 41.45 10,712 +0.65(+1.60%)
Oct 05, 2011 39.96 40.80 39.93 40.80 7,984 +0.88(+2.19%)
Oct 04, 2011 38.79 39.93 38.29 39.93 13,978 +0.67(+1.70%)
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.