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 (%)
Mar 31, 2006 52.92 52.92 52.63 52.74 10,383 -0.18(-0.35%)
Mar 30, 2006 53.18 53.28 52.85 52.92 12,569 -0.26(-0.48%)
Mar 29, 2006 52.99 53.23 52.88 53.18 10,793 +0.34(+0.64%)
Mar 28, 2006 53.32 53.41 52.84 52.84 14,618 -0.39(-0.73%)
Mar 27, 2006 53.14 53.32 53.12 53.23 5,464 -0.40(-0.74%)
Mar 24, 2006 53.58 53.73 53.51 53.62 5,055 +0.12(+0.22%)
Mar 23, 2006 53.65 53.65 53.43 53.51 22,269 -0.09(-0.16%)
Mar 22, 2006 53.32 53.59 53.21 53.59 6,147 +0.53(+0.99%)
Mar 21, 2006 53.51 53.59 53.07 53.07 16,121 -0.42(-0.78%)
Mar 20, 2006 53.58 53.64 53.37 53.48 17,760 -0.18(-0.33%)
Mar 17, 2006 53.65 53.73 53.58 53.66 6,284 -0.03(-0.05%)
Mar 16, 2006 53.48 53.76 53.48 53.69 14,618 +0.29(+0.53%)
Mar 15, 2006 53.31 53.51 53.13 53.40 16,258 +0.09(+0.16%)
Mar 14, 2006 52.81 53.34 52.81 53.31 10,110 +0.56(+1.05%)
Mar 13, 2006 52.70 52.85 52.64 52.76 30,330 +0.19(+0.36%)
Mar 10, 2006 52.36 52.57 52.34 52.57 9,700 +0.28(+0.53%)
Mar 09, 2006 52.55 52.66 52.23 52.29 11,066 -0.12(-0.24%)
Mar 08, 2006 52.26 52.50 52.13 52.41 7,377 +0.09(+0.17%)
Mar 07, 2006 52.30 52.33 52.09 52.33 6,694 -0.03(-0.06%)
Mar 06, 2006 52.92 52.92 52.26 52.36 15,165 -0.42(-0.80%)
Mar 03, 2006 52.85 53.17 52.66 52.78 18,443 -0.15(-0.28%)
Mar 02, 2006 53.00 53.00 52.58 52.93 20,766 -0.07(-0.14%)
Mar 01, 2006 52.76 53.00 52.63 53.00 17,760 +0.41(+0.78%)
Feb 28, 2006 53.06 53.06 52.44 52.59 11,749 -0.47(-0.88%)
Feb 27, 2006 53.10 53.20 53.06 53.06 4,645 +0.07(+0.14%)
Feb 24, 2006 52.92 53.07 52.92 52.99 5,601 +0.09(+0.17%)
Feb 23, 2006 52.85 53.07 52.82 52.90 79,923 -0.12(-0.22%)
Feb 22, 2006 52.74 53.03 52.74 53.01 6,284 +0.37(+0.69%)
Feb 21, 2006 52.92 52.94 52.55 52.65 13,798 -0.04(-0.07%)
Feb 17, 2006 52.59 52.73 52.50 52.69 5,191 +0.18(+0.33%)
Feb 16, 2006 52.04 52.51 52.04 52.51 7,104 +0.48(+0.93%)
Feb 15, 2006 52.04 52.17 51.89 52.03 8,470 +0.10(+0.18%)
Feb 14, 2006 51.38 51.95 51.38 51.93 5,191 +0.46(+0.90%)
Feb 13, 2006 51.43 51.59 51.27 51.47 4,235 -0.11(-0.21%)
Feb 10, 2006 51.60 51.61 51.00 51.58 60,113 -0.01(-0.03%)
Feb 09, 2006 51.57 51.92 51.56 51.59 7,650 +0.05(+0.10%)
Feb 08, 2006 51.38 51.54 51.11 51.54 6,421 +0.37(+0.73%)
Feb 07, 2006 51.49 51.51 51.10 51.17 9,836 -0.46(-0.89%)
Feb 06, 2006 51.57 51.73 51.54 51.63 6,694 +0.20(+0.38%)
Feb 03, 2006 51.71 51.71 51.32 51.43 43,172 -0.35(-0.68%)
Feb 02, 2006 52.22 52.25 51.65 51.79 9,700 -0.44(-0.84%)
Feb 01, 2006 52.19 52.31 52.14 52.22 31,696 -0.04(-0.07%)
Jan 31, 2006 52.37 52.49 52.23 52.26 23,362 -0.15(-0.29%)
Jan 30, 2006 52.63 52.63 52.35 52.41 4,781 +0.11(+0.21%)
Jan 27, 2006 52.01 52.39 51.94 52.30 15,165 +0.40(+0.76%)
Jan 26, 2006 51.60 52.02 51.60 51.91 41,533 +0.45(+0.87%)
Jan 25, 2006 51.68 51.70 51.29 51.46 15,165 -0.03(-0.06%)
Jan 24, 2006 51.60 51.76 51.49 51.49 13,935 +0.02(+0.04%)
Jan 23, 2006 51.38 51.62 51.38 51.47 30,739 +0.10(+0.20%)
Jan 20, 2006 51.97 51.97 51.33 51.37 25,411 -0.72(-1.39%)
Jan 19, 2006 52.08 52.18 51.87 52.09 39,347 +0.31(+0.59%)
Jan 18, 2006 51.97 52.06 51.59 51.79 11,886 -0.38(-0.73%)
Jan 17, 2006 52.11 52.17 51.92 52.17 32,379 -0.01(-0.01%)
Jan 13, 2006 52.08 52.20 51.98 52.17 31,013 +0.23(+0.45%)
Jan 12, 2006 52.22 52.25 51.92 51.94 28,690 -0.29(-0.55%)
Jan 11, 2006 52.11 52.25 51.96 52.22 21,586 +0.26(+0.49%)
Jan 10, 2006 51.93 52.00 51.76 51.97 7,924 -0.07(-0.14%)
Jan 09, 2006 51.94 52.04 51.81 52.04 38,527 +0.22(+0.42%)
Jan 06, 2006 51.79 51.92 51.51 51.82 27,597 +0.49(+0.96%)
Jan 05, 2006 51.31 51.49 51.24 51.33 66,125 -0.04(-0.09%)
Jan 04, 2006 51.13 51.43 51.13 51.38 15,984 +0.28(+0.54%)
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.