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 29, 2012 48.45 48.56 48.08 48.08 12,615 -0.25(-0.51%)
Feb 28, 2012 48.28 48.68 48.26 48.33 9,247 -0.02(-0.04%)
Feb 27, 2012 47.87 48.35 47.87 48.35 8,078 +0.22(+0.45%)
Feb 24, 2012 48.20 48.31 48.10 48.13 20,976 +0.01(+0.02%)
Feb 23, 2012 47.98 48.12 47.84 48.12 12,527 +0.08(+0.17%)
Feb 22, 2012 48.16 48.16 47.96 48.03 4,826 -0.16(-0.34%)
Feb 21, 2012 48.25 48.39 48.14 48.20 44,828 +0.13(+0.26%)
Feb 17, 2012 48.23 48.23 47.97 48.07 15,277 +0.21(+0.44%)
Feb 16, 2012 47.36 47.89 47.25 47.86 16,198 +0.62(+1.31%)
Feb 15, 2012 47.52 47.58 47.21 47.24 18,547 -0.19(-0.39%)
Feb 14, 2012 47.54 47.54 47.18 47.43 13,103 -0.14(-0.29%)
Feb 13, 2012 47.65 47.67 47.51 47.57 71,424 +0.42(+0.89%)
Feb 10, 2012 47.31 47.31 47.15 47.15 7,923 -0.57(-1.20%)
Feb 09, 2012 47.92 47.92 47.65 47.72 8,757 -0.11(-0.23%)
Feb 08, 2012 47.87 47.87 47.60 47.83 5,703 +0.04(+0.08%)
Feb 07, 2012 47.54 47.87 47.35 47.79 10,942 +0.17(+0.36%)
Feb 06, 2012 47.49 47.62 47.40 47.62 15,203 +0.05(+0.11%)
Feb 03, 2012 47.45 47.57 47.33 47.57 39,462 +0.61(+1.30%)
Feb 02, 2012 47.17 47.17 46.86 46.96 20,954 -0.16(-0.33%)
Feb 01, 2012 46.99 47.28 46.99 47.11 28,841 +0.47(+1.00%)
Jan 31, 2012 47.02 47.05 46.45 46.65 35,359 -0.05(-0.10%)
Jan 30, 2012 46.52 46.75 46.40 46.69 26,066 -0.22(-0.48%)
Jan 27, 2012 46.95 47.00 46.79 46.92 14,746 -0.21(-0.44%)
Jan 26, 2012 47.62 47.62 47.06 47.13 8,850 -0.30(-0.64%)
Jan 25, 2012 47.04 47.48 46.78 47.43 80,469 +0.27(+0.58%)
Jan 24, 2012 47.09 47.19 46.95 47.16 11,000 -0.29(-0.60%)
Jan 23, 2012 47.45 47.66 47.25 47.45 26,406 +0.04(+0.08%)
Jan 20, 2012 47.18 47.45 47.14 47.41 18,417 +0.13(+0.28%)
Jan 19, 2012 47.28 47.34 47.06 47.28 37,094 +0.12(+0.25%)
Jan 18, 2012 46.56 47.16 46.56 47.16 18,433 +0.53(+1.14%)
Jan 17, 2012 46.94 47.05 46.53 46.63 11,232 -0.01(-0.03%)
Jan 13, 2012 46.50 46.64 46.21 46.64 11,276 -0.22(-0.48%)
Jan 12, 2012 46.85 46.93 46.62 46.86 25,443 +0.07(+0.15%)
Jan 11, 2012 46.49 46.86 46.49 46.80 7,904 +0.09(+0.18%)
Jan 10, 2012 46.78 46.89 46.66 46.71 488,173 +0.32(+0.68%)
Jan 09, 2012 46.31 46.41 46.17 46.39 19,179 +0.22(+0.47%)
Jan 06, 2012 46.28 46.38 46.16 46.18 9,312 -0.19(-0.40%)
Jan 05, 2012 46.04 46.39 45.83 46.36 83,270 +0.06(+0.13%)
Jan 04, 2012 46.18 46.41 46.16 46.30 34,003 +0.67(+1.48%)
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%)
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.