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, 2011 48.29 48.29 48.13 48.24 20,965 -0.06(-0.13%)
Mar 30, 2011 48.03 48.41 48.03 48.30 12,891 +0.51(+1.06%)
Mar 29, 2011 47.61 47.84 47.47 47.80 10,090 +0.11(+0.24%)
Mar 28, 2011 47.80 47.85 47.68 47.68 11,641 +0.00(+0.01%)
Mar 25, 2011 47.60 47.83 47.55 47.68 35,496 +0.18(+0.38%)
Mar 24, 2011 47.47 47.57 47.20 47.50 6,560 +0.37(+0.78%)
Mar 23, 2011 47.01 47.26 46.78 47.13 10,618 -0.02(-0.03%)
Mar 22, 2011 47.09 47.19 47.04 47.15 73,871 +0.03(+0.06%)
Mar 21, 2011 47.19 47.21 47.01 47.12 35,973 +0.59(+1.26%)
Mar 18, 2011 46.92 46.92 46.53 46.53 2,162 +0.27(+0.58%)
Mar 17, 2011 46.21 46.26 45.88 46.26 11,094 +0.75(+1.64%)
Mar 16, 2011 46.20 46.37 45.17 45.52 23,270 -0.89(-1.91%)
Mar 15, 2011 46.18 46.52 46.14 46.40 28,105 -0.48(-1.03%)
Mar 14, 2011 46.74 46.96 46.55 46.88 9,925 -0.27(-0.57%)
Mar 11, 2011 46.72 47.27 46.72 47.16 8,574 +0.31(+0.66%)
Mar 10, 2011 47.30 47.30 46.79 46.85 20,242 -0.96(-2.00%)
Mar 09, 2011 47.58 47.80 47.58 47.80 17,071 +0.05(+0.11%)
Mar 08, 2011 47.35 47.85 47.23 47.75 17,329 +0.47(+1.00%)
Mar 07, 2011 47.83 47.83 47.21 47.28 25,436 -0.31(-0.65%)
Mar 04, 2011 47.99 48.07 47.23 47.58 52,717 -0.38(-0.79%)
Mar 03, 2011 47.82 47.98 47.79 47.96 52,068 +0.64(+1.36%)
Mar 02, 2011 47.22 47.48 47.11 47.32 30,606 -0.00(-0.00%)
Mar 01, 2011 48.07 48.14 47.27 47.32 16,620 -0.57(-1.19%)
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%)
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.