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 30, 2007 61.56 61.76 61.02 61.33 35,385 -0.23(-0.38%)
Mar 29, 2007 61.56 61.59 61.16 61.56 15,301 +0.34(+0.56%)
Mar 28, 2007 61.32 61.46 60.92 61.22 14,208 -0.34(-0.56%)
Mar 27, 2007 61.56 61.64 61.23 61.56 59,567 -0.12(-0.20%)
Mar 26, 2007 61.62 61.73 61.12 61.69 20,220 -0.38(-0.61%)
Mar 23, 2007 61.92 62.24 61.92 62.07 24,045 +0.10(+0.15%)
Mar 22, 2007 61.85 62.21 61.74 61.97 78,147 +0.15(+0.24%)
Mar 21, 2007 60.87 61.92 60.78 61.83 16,394 +1.06(+1.74%)
Mar 20, 2007 60.18 60.81 60.18 60.77 42,899 +0.51(+0.84%)
Mar 19, 2007 60.02 60.30 59.84 60.26 23,908 +0.71(+1.19%)
Mar 16, 2007 59.95 60.07 59.46 59.55 23,225 -0.34(-0.56%)
Mar 15, 2007 59.71 60.07 59.52 59.89 19,673 +0.45(+0.76%)
Mar 14, 2007 59.32 59.56 58.49 59.43 56,834 +0.24(+0.40%)
Mar 13, 2007 60.39 60.29 59.16 59.20 46,314 -1.19(-1.97%)
Mar 12, 2007 60.22 60.53 60.12 60.39 25,138 +0.01(+0.02%)
Mar 09, 2007 60.59 60.66 60.14 60.37 40,166 +0.10(+0.16%)
Mar 08, 2007 60.25 60.55 60.13 60.28 33,609 +0.45(+0.76%)
Mar 07, 2007 59.91 60.28 59.79 59.82 63,802 -0.07(-0.12%)
Mar 06, 2007 59.43 60.02 59.24 59.90 43,582 +1.07(+1.82%)
Mar 05, 2007 59.11 59.72 58.83 58.83 162,580 -0.61(-1.02%)
Mar 02, 2007 60.02 60.20 59.43 59.43 88,257 -0.85(-1.41%)
Mar 01, 2007 59.47 60.53 59.13 60.28 232,940 -0.14(-0.23%)
Feb 28, 2007 60.44 60.89 60.00 60.42 77,054 +0.48(+0.79%)
Feb 27, 2007 61.81 61.81 59.57 59.95 145,775 -2.32(-3.73%)
Feb 26, 2007 62.34 62.55 62.15 62.27 45,358 +0.14(+0.22%)
Feb 23, 2007 62.24 62.24 61.93 62.13 182,526 -0.19(-0.31%)
Feb 22, 2007 62.44 62.57 62.11 62.32 60,250 -0.09(-0.14%)
Feb 21, 2007 62.42 62.51 62.22 62.41 30,466 -0.15(-0.25%)
Feb 20, 2007 62.56 62.61 62.24 62.56 34,155 +0.00(+0.00%)
Feb 16, 2007 62.37 62.56 62.37 62.56 23,908 +0.03(+0.05%)
Feb 15, 2007 62.57 62.57 62.43 62.53 23,635 -0.12(-0.20%)
Feb 14, 2007 62.33 62.76 62.33 62.65 117,631 +0.33(+0.53%)
Feb 13, 2007 61.85 62.33 61.85 62.33 23,244 +0.55(+0.89%)
Feb 12, 2007 61.76 61.89 61.65 61.78 48,090 -0.07(-0.11%)
Feb 09, 2007 62.18 62.38 61.75 61.84 48,364 -0.36(-0.58%)
Feb 08, 2007 61.99 62.26 61.88 62.20 62,982 -0.02(-0.04%)
Feb 07, 2007 62.47 62.47 62.10 62.22 27,324 -0.05(-0.08%)
Feb 06, 2007 62.27 62.40 62.21 62.27 30,739 -0.02(-0.04%)
Feb 05, 2007 62.09 62.35 62.07 62.30 59,977 +0.01(+0.02%)
Feb 02, 2007 62.12 62.28 62.05 62.28 47,134 +0.14(+0.22%)
Feb 01, 2007 61.79 62.16 61.77 62.14 41,533 +0.48(+0.77%)
Jan 31, 2007 61.23 61.81 61.16 61.67 88,804 +0.37(+0.61%)
Jan 30, 2007 61.08 61.36 60.91 61.29 117,085 +0.41(+0.68%)
Jan 29, 2007 60.88 61.18 60.77 60.88 66,261 -0.05(-0.07%)
Jan 26, 2007 61.01 61.07 60.65 60.93 73,775 +0.00(+0.00%)
Jan 25, 2007 61.54 61.57 60.81 60.93 92,356 -0.64(-1.05%)
Jan 24, 2007 61.17 61.59 61.17 61.57 93,176 +0.48(+0.78%)
Jan 23, 2007 60.77 61.16 60.75 61.10 89,077 +0.29(+0.47%)
Jan 22, 2007 60.91 61.00 60.68 60.81 62,299 -0.10(-0.16%)
Jan 19, 2007 60.72 60.91 60.69 60.91 29,373 +0.31(+0.51%)
Jan 18, 2007 60.69 60.72 60.47 60.60 21,722 +0.09(+0.15%)
Jan 17, 2007 60.42 60.66 60.39 60.51 99,324 -0.01(-0.01%)
Jan 16, 2007 60.42 60.68 60.31 60.52 99,870 -0.16(-0.27%)
Jan 12, 2007 60.36 60.68 60.30 60.68 89,350 +0.48(+0.80%)
Jan 11, 2007 60.09 60.55 60.09 60.20 110,800 +0.13(+0.22%)
Jan 10, 2007 60.14 60.21 59.94 60.06 51,096 -0.15(-0.26%)
Jan 09, 2007 60.55 60.55 60.01 60.22 44,538 -0.23(-0.39%)
Jan 08, 2007 60.34 60.50 60.01 60.45 196,735 +0.12(+0.19%)
Jan 05, 2007 60.68 60.68 60.21 60.33 154,519 -0.41(-0.68%)
Jan 04, 2007 60.95 60.95 60.47 60.75 59,703 -0.19(-0.32%)
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.