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, 2010 41.22 41.44 41.22 41.31 16,856 -0.13(-0.32%)
Mar 30, 2010 41.54 41.56 41.33 41.44 17,356 -0.09(-0.23%)
Mar 29, 2010 41.55 41.56 41.41 41.53 34,847 +0.21(+0.51%)
Mar 26, 2010 41.32 41.60 41.15 41.32 32,649 +0.05(+0.12%)
Mar 25, 2010 41.67 41.78 41.28 41.28 17,109 -0.10(-0.24%)
Mar 24, 2010 41.25 41.52 41.25 41.38 19,247 -0.09(-0.21%)
Mar 23, 2010 41.18 41.46 41.17 41.46 8,921 +0.31(+0.75%)
Mar 22, 2010 40.71 41.19 40.71 41.16 66,252 +0.16(+0.39%)
Mar 19, 2010 41.30 41.30 40.85 41.00 17,669 -0.16(-0.38%)
Mar 18, 2010 41.16 41.21 41.05 41.15 58,505 +0.01(+0.02%)
Mar 17, 2010 41.03 41.30 41.03 41.14 12,847 +0.23(+0.56%)
Mar 16, 2010 40.62 40.92 40.54 40.92 14,070 +0.47(+1.15%)
Mar 15, 2010 40.30 40.45 40.30 40.45 21,505 +0.05(+0.14%)
Mar 12, 2010 40.62 40.66 40.35 40.39 13,468 -0.05(-0.13%)
Mar 11, 2010 40.19 40.45 40.19 40.45 10,801 +0.16(+0.39%)
Mar 10, 2010 40.17 40.43 40.15 40.29 18,769 +0.24(+0.61%)
Mar 09, 2010 39.85 40.23 39.85 40.04 8,827 +0.03(+0.08%)
Mar 08, 2010 39.95 40.04 39.93 40.01 24,499 +0.07(+0.17%)
Mar 05, 2010 39.61 39.97 39.60 39.94 15,062 +0.55(+1.39%)
Mar 04, 2010 39.39 39.39 39.25 39.39 19,543 +0.04(+0.10%)
Mar 03, 2010 39.46 39.54 39.24 39.35 10,916 +0.04(+0.11%)
Mar 02, 2010 39.50 39.52 39.31 39.31 24,649 +0.02(+0.05%)
Mar 01, 2010 39.22 39.30 39.21 39.29 20,373 +0.22(+0.57%)
Feb 26, 2010 38.99 39.13 38.84 39.07 10,066 +0.16(+0.41%)
Feb 25, 2010 38.48 38.91 38.41 38.91 11,765 -0.06(-0.14%)
Feb 24, 2010 38.68 38.98 38.65 38.97 16,084 +0.37(+0.96%)
Feb 23, 2010 39.00 39.11 38.56 38.60 6,940 -0.62(-1.59%)
Feb 22, 2010 39.20 39.22 38.96 39.22 48,335 +0.22(+0.56%)
Feb 19, 2010 38.86 39.15 38.83 39.00 11,185 +0.03(+0.08%)
Feb 18, 2010 38.64 39.02 38.64 38.97 16,820 +0.26(+0.68%)
Feb 17, 2010 38.81 38.81 38.64 38.71 12,181 +0.06(+0.14%)
Feb 16, 2010 38.17 38.65 38.17 38.65 13,234 +0.70(+1.84%)
Feb 12, 2010 37.64 37.95 37.95 37.95 12,979 -0.11(-0.28%)
Feb 11, 2010 37.81 38.10 37.64 38.06 11,108 +0.21(+0.55%)
Feb 10, 2010 37.77 38.01 37.58 37.85 45,690 -0.10(-0.27%)
Feb 09, 2010 37.96 38.19 37.63 37.95 26,570 +0.35(+0.93%)
Feb 08, 2010 37.86 37.98 37.60 37.60 9,342 -0.20(-0.53%)
Feb 05, 2010 37.87 38.00 37.01 37.80 102,939 -0.10(-0.26%)
Feb 04, 2010 38.79 38.79 37.89 37.90 49,392 -1.27(-3.25%)
Feb 03, 2010 39.26 39.43 39.07 39.18 60,236 -0.33(-0.83%)
Feb 02, 2010 39.01 39.51 38.90 39.51 23,407 +0.63(+1.61%)
Feb 01, 2010 38.71 38.88 38.62 38.88 25,295 +0.51(+1.32%)
Jan 29, 2010 38.80 39.03 38.35 38.38 22,084 -0.27(-0.71%)
Jan 28, 2010 39.23 39.23 38.48 38.65 11,946 -0.39(-1.00%)
Jan 27, 2010 38.73 39.04 38.19 39.04 21,645 +0.29(+0.75%)
Jan 26, 2010 38.79 39.12 38.73 38.75 47,047 -0.15(-0.39%)
Jan 25, 2010 39.25 39.25 38.90 38.90 96,944 +0.13(+0.34%)
Jan 22, 2010 39.42 39.65 38.77 38.77 41,235 -0.87(-2.20%)
Jan 21, 2010 40.45 40.51 39.53 39.64 36,972 -0.94(-2.32%)
Jan 20, 2010 40.68 40.68 40.32 40.58 36,542 -0.30(-0.72%)
Jan 19, 2010 40.26 40.88 39.53 40.88 53,032 +0.48(+1.18%)
Jan 15, 2010 40.73 40.40 40.40 40.40 42,079 -0.45(-1.11%)
Jan 14, 2010 40.71 40.89 40.66 40.86 28,012 +0.06(+0.14%)
Jan 13, 2010 40.63 40.85 40.42 40.80 15,707 +0.31(+0.78%)
Jan 12, 2010 40.54 40.62 40.34 40.48 65,521 -0.36(-0.89%)
Jan 11, 2010 40.86 40.88 40.72 40.85 73,349 +0.29(+0.71%)
Jan 08, 2010 40.49 40.56 40.40 40.56 72,412 -0.09(-0.23%)
Jan 07, 2010 40.26 40.72 40.21 40.65 43,257 +0.32(+0.79%)
Jan 06, 2010 40.09 40.39 40.09 40.34 19,702 +0.17(+0.41%)
Jan 05, 2010 39.96 40.17 39.96 40.17 13,502 +0.28(+0.70%)
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.