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 (%)
Feb 27, 2009 28.53 28.98 28.20 28.35 0 -1.03(-3.51%)
Feb 26, 2009 29.98 30.27 29.37 29.38 56,080 -0.17(-0.57%)
Feb 25, 2009 29.64 30.18 28.99 29.55 78,743 -0.23(-0.76%)
Feb 24, 2009 28.58 29.78 28.56 29.78 70,573 +1.36(+4.79%)
Feb 23, 2009 29.72 29.78 28.38 28.41 220,957 -0.86(-2.95%)
Feb 20, 2009 29.00 29.72 28.64 29.28 79,583 -0.50(-1.67%)
Feb 19, 2009 30.19 30.39 29.78 29.78 51,999 -0.32(-1.07%)
Feb 18, 2009 30.34 30.34 29.83 30.10 43,940 -0.07(-0.24%)
Feb 17, 2009 30.65 30.69 30.16 30.17 36,144 -1.63(-5.13%)
Feb 13, 2009 32.10 32.31 31.80 31.80 34,696 -0.45(-1.41%)
Feb 12, 2009 31.66 32.26 31.17 32.26 72,379 +0.04(+0.11%)
Feb 11, 2009 32.25 32.42 31.78 32.22 101,939 +0.23(+0.73%)
Feb 10, 2009 33.39 33.78 31.84 31.99 82,266 -1.76(-5.23%)
Feb 09, 2009 33.86 34.09 33.59 33.75 89,035 -0.13(-0.39%)
Feb 06, 2009 32.94 33.98 32.94 33.88 106,991 +0.91(+2.78%)
Feb 05, 2009 32.16 33.10 31.94 32.97 54,126 +0.64(+1.99%)
Feb 04, 2009 32.78 33.17 32.23 32.32 162,906 -0.37(-1.14%)
Feb 03, 2009 32.56 32.90 32.34 32.70 64,762 +0.30(+0.93%)
Feb 02, 2009 31.96 32.58 31.96 32.40 35,247 -0.01(-0.02%)
Jan 30, 2009 33.19 33.19 32.26 32.40 0 -0.53(-1.62%)
Jan 29, 2009 33.40 33.60 32.89 32.94 78,407 -1.26(-3.68%)
Jan 28, 2009 34.07 34.23 33.65 34.20 76,705 +0.91(+2.73%)
Jan 27, 2009 33.06 33.46 32.83 33.29 206,446 +0.22(+0.66%)
Jan 26, 2009 33.20 33.79 32.78 33.07 306,757 -0.15(-0.46%)
Jan 23, 2009 31.80 33.22 31.80 33.22 71,374 +0.48(+1.46%)
Jan 22, 2009 32.72 33.09 32.06 32.75 50,148 -0.61(-1.82%)
Jan 21, 2009 32.18 33.39 31.86 33.35 70,465 +1.70(+5.36%)
Jan 20, 2009 32.87 32.94 31.63 31.66 37,474 -1.75(-5.24%)
Jan 16, 2009 34.02 34.02 32.76 33.41 24,800 +0.11(+0.33%)
Jan 15, 2009 33.43 33.61 32.33 33.30 28,640 -0.20(-0.59%)
Jan 14, 2009 33.82 34.00 33.23 33.49 108,695 -1.12(-3.24%)
Jan 13, 2009 34.17 34.69 34.17 34.61 165,630 +0.24(+0.70%)
Jan 12, 2009 34.99 35.10 34.09 34.37 91,857 -0.81(-2.30%)
Jan 09, 2009 36.17 36.19 35.18 35.18 108,096 -0.84(-2.34%)
Jan 08, 2009 35.77 36.04 35.71 36.03 23,068 +0.11(+0.31%)
Jan 07, 2009 36.47 36.59 35.70 35.92 60,601 -1.04(-2.81%)
Jan 06, 2009 37.43 37.59 36.82 36.96 29,137 -0.03(-0.08%)
Jan 05, 2009 37.19 37.41 36.88 36.99 182,305 -0.42(-1.13%)
Jan 02, 2009 36.62 37.53 36.25 37.41 0 +0.96(+2.63%)
Jan 01, 2009 35.98 36.70 35.68 36.45 0 +0.00(+0.00%)
Dec 31, 2008 35.98 36.70 35.68 36.45 85,946 +0.49(+1.37%)
Dec 30, 2008 35.49 35.96 35.15 35.96 107,746 +0.76(+2.16%)
Dec 29, 2008 35.10 35.24 34.60 35.20 85,519 +0.12(+0.33%)
Dec 26, 2008 35.20 35.20 34.85 35.08 41,710 +0.27(+0.78%)
Dec 24, 2008 34.46 34.87 34.46 34.81 31,785 -0.07(-0.21%)
Dec 23, 2008 35.64 35.68 34.72 34.88 106,524 -0.33(-0.94%)
Dec 22, 2008 35.75 35.89 34.66 35.21 151,826 -0.43(-1.21%)
Dec 19, 2008 36.19 36.73 35.65 35.65 184,628 -0.18(-0.49%)
Dec 18, 2008 37.29 37.29 35.66 35.82 189,461 -1.14(-3.09%)
Dec 17, 2008 36.84 37.67 36.80 36.96 181,045 -0.59(-1.58%)
Dec 16, 2008 35.87 37.56 35.83 37.56 80,576 +2.05(+5.79%)
Dec 15, 2008 36.33 36.33 35.04 35.50 98,739 -0.62(-1.72%)
Dec 12, 2008 34.52 36.39 34.52 36.12 86,315 +0.13(+0.37%)
Dec 11, 2008 36.55 37.03 35.82 35.99 80,464 -0.96(-2.59%)
Dec 10, 2008 37.17 37.20 36.38 36.95 148,122 +0.25(+0.68%)
Dec 09, 2008 37.13 37.77 36.48 36.70 96,001 -0.87(-2.32%)
Dec 08, 2008 37.34 38.02 37.04 37.57 103,876 +1.38(+3.80%)
Dec 05, 2008 34.28 36.27 33.71 36.19 105,392 +1.43(+4.13%)
Dec 04, 2008 35.07 35.96 34.29 34.76 86,503 -1.08(-3.00%)
Dec 03, 2008 34.35 35.84 33.99 35.84 141,321 +1.15(+3.31%)
Dec 02, 2008 33.85 34.75 33.31 34.69 152,635 +1.53(+4.61%)
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.