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 28, 2011 47.85 47.98 47.69 47.89 16,758 +0.40(+0.85%)
Feb 25, 2011 47.37 47.57 47.31 47.49 7,527 +0.26(+0.54%)
Feb 24, 2011 47.31 47.37 46.41 47.23 13,629 -0.26(-0.55%)
Feb 23, 2011 47.47 47.70 47.35 47.49 38,581 +0.02(+0.05%)
Feb 22, 2011 47.84 48.14 47.44 47.47 22,793 -0.63(-1.32%)
Feb 18, 2011 47.94 48.17 47.94 48.10 15,075 +0.13(+0.27%)
Feb 17, 2011 47.76 48.04 47.67 47.98 16,393 +0.13(+0.27%)
Feb 16, 2011 47.67 47.85 47.67 47.85 10,591 +0.43(+0.91%)
Feb 15, 2011 47.52 47.52 47.34 47.42 9,563 -0.30(-0.64%)
Feb 14, 2011 47.49 47.74 47.37 47.72 15,706 +0.20(+0.41%)
Feb 11, 2011 47.08 47.58 47.08 47.52 5,975 +0.19(+0.40%)
Feb 10, 2011 46.98 47.34 46.98 47.34 7,927 +0.12(+0.26%)
Feb 09, 2011 47.28 47.36 47.00 47.21 9,263 -0.25(-0.53%)
Feb 08, 2011 47.40 47.46 47.21 47.46 10,611 +0.19(+0.40%)
Feb 07, 2011 47.24 47.40 47.17 47.28 7,794 +0.32(+0.67%)
Feb 04, 2011 47.06 47.10 46.82 46.96 16,068 -0.15(-0.31%)
Feb 03, 2011 46.83 47.12 46.57 47.10 6,058 +0.17(+0.36%)
Feb 02, 2011 47.00 47.09 46.88 46.94 24,198 -0.16(-0.33%)
Feb 01, 2011 46.50 47.09 46.50 47.09 7,799 +0.97(+2.10%)
Jan 31, 2011 45.88 46.13 45.86 46.12 12,993 +0.35(+0.76%)
Jan 28, 2011 46.38 46.38 45.76 45.77 15,977 -0.77(-1.65%)
Jan 27, 2011 46.46 46.55 46.39 46.55 12,458 -0.02(-0.05%)
Jan 26, 2011 46.41 46.57 46.40 46.57 15,767 +0.31(+0.67%)
Jan 25, 2011 46.21 46.32 45.98 46.26 21,213 +0.10(+0.22%)
Jan 24, 2011 46.15 46.26 46.15 46.16 8,120 +0.03(+0.07%)
Jan 21, 2011 46.02 46.21 45.98 46.12 16,264 +0.36(+0.79%)
Jan 20, 2011 45.79 45.88 45.46 45.76 40,682 -0.01(-0.02%)
Jan 19, 2011 46.12 46.12 45.73 45.77 15,001 -0.38(-0.83%)
Jan 18, 2011 46.25 46.25 46.09 46.15 18,290 -0.04(-0.09%)
Jan 14, 2011 45.87 46.20 45.75 46.19 12,761 +0.42(+0.93%)
Jan 13, 2011 45.82 45.96 45.77 45.77 6,962 -0.27(-0.59%)
Jan 12, 2011 45.94 46.06 45.86 46.04 15,755 +0.47(+1.03%)
Jan 11, 2011 45.58 45.68 45.46 45.57 9,884 +0.07(+0.15%)
Jan 10, 2011 45.25 45.50 45.25 45.50 7,435 -0.15(-0.33%)
Jan 07, 2011 45.73 45.73 45.32 45.65 19,949 -0.10(-0.23%)
Jan 06, 2011 45.75 45.84 45.59 45.76 5,014 +0.00(+0.00%)
Jan 05, 2011 45.42 45.81 45.42 45.76 9,040 +0.22(+0.49%)
Jan 04, 2011 45.42 45.53 45.26 45.53 10,030 +0.18(+0.40%)
Jan 03, 2011 45.21 45.44 45.09 45.35 5,311 +0.57(+1.28%)
Dec 31, 2010 44.62 44.84 44.62 44.78 16,974 -0.00(-0.00%)
Dec 30, 2010 44.86 44.86 44.69 44.78 10,943 -0.11(-0.25%)
Dec 29, 2010 44.85 44.91 44.80 44.89 4,654 +0.07(+0.16%)
Dec 28, 2010 44.73 44.85 44.70 44.82 6,503 +0.16(+0.37%)
Dec 27, 2010 44.39 44.70 44.39 44.65 10,336 +0.05(+0.11%)
Dec 23, 2010 44.59 44.65 44.54 44.61 10,604 -0.03(-0.07%)
Dec 22, 2010 44.45 44.64 44.45 44.64 18,197 +0.23(+0.51%)
Dec 21, 2010 44.21 44.42 44.21 44.41 50,607 +0.29(+0.66%)
Dec 20, 2010 44.14 44.24 44.02 44.12 11,550 +0.14(+0.33%)
Dec 17, 2010 43.98 44.00 43.76 43.98 7,581 -0.00(-0.00%)
Dec 16, 2010 43.88 44.05 43.77 43.98 11,494 +0.15(+0.33%)
Dec 15, 2010 43.93 44.06 43.74 43.83 15,876 -0.19(-0.42%)
Dec 14, 2010 44.06 44.22 43.98 44.02 6,704 -0.01(-0.02%)
Dec 13, 2010 44.03 44.18 44.02 44.03 16,164 +0.13(+0.31%)
Dec 10, 2010 43.60 43.93 43.60 43.89 18,463 +0.40(+0.91%)
Dec 09, 2010 43.52 43.55 43.35 43.50 16,575 +0.16(+0.38%)
Dec 08, 2010 43.14 43.33 43.09 43.33 24,215 +0.14(+0.33%)
Dec 07, 2010 43.26 43.38 43.11 43.19 10,942 +0.12(+0.28%)
Dec 06, 2010 43.03 43.10 42.92 43.07 11,606 +0.04(+0.08%)
Dec 03, 2010 42.76 43.03 42.73 43.03 5,079 +0.10(+0.23%)
Dec 02, 2010 42.45 42.95 42.45 42.94 12,552 +0.52(+1.23%)
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.