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 28, 2013 56.68 56.92 56.68 56.75 6,545 -0.02(-0.04%)
Mar 27, 2013 56.57 56.77 56.44 56.77 16,974 -0.02(-0.04%)
Mar 26, 2013 56.72 56.80 56.67 56.80 2,883 +0.48(+0.86%)
Mar 25, 2013 56.81 56.86 56.25 56.31 7,228 -0.19(-0.34%)
Mar 22, 2013 56.55 56.66 56.51 56.51 6,364 +0.16(+0.28%)
Mar 21, 2013 56.45 56.63 56.21 56.35 26,613 -0.46(-0.81%)
Mar 20, 2013 56.76 56.88 56.64 56.81 11,305 +0.58(+1.04%)
Mar 19, 2013 56.60 56.74 56.20 56.23 3,268 -0.20(-0.35%)
Mar 18, 2013 56.20 56.73 56.20 56.43 6,597 -0.23(-0.41%)
Mar 15, 2013 56.64 56.80 56.52 56.66 7,313 -0.20(-0.35%)
Mar 14, 2013 56.84 56.86 56.68 56.86 6,353 +0.37(+0.66%)
Mar 13, 2013 56.50 56.56 56.39 56.49 10,931 +0.06(+0.10%)
Mar 12, 2013 56.60 56.60 56.39 56.43 22,510 -0.08(-0.14%)
Mar 11, 2013 56.24 56.55 56.24 56.51 19,199 +0.21(+0.37%)
Mar 08, 2013 56.55 56.55 56.16 56.30 19,482 +0.11(+0.19%)
Mar 07, 2013 56.07 56.24 56.07 56.20 50,740 +0.16(+0.28%)
Mar 06, 2013 55.97 56.17 55.87 56.04 18,225 +0.22(+0.39%)
Mar 05, 2013 55.58 55.91 55.58 55.82 7,762 +0.60(+1.08%)
Mar 04, 2013 54.91 55.22 54.79 55.22 4,044 +0.30(+0.55%)
Mar 01, 2013 54.51 54.94 54.51 54.92 5,709 +0.06(+0.12%)
Feb 28, 2013 54.94 55.24 54.86 54.86 4,165 -0.18(-0.32%)
Feb 27, 2013 54.20 55.08 54.20 55.03 6,055 +0.78(+1.44%)
Feb 26, 2013 54.19 54.27 53.81 54.25 12,326 +0.38(+0.71%)
Feb 25, 2013 55.18 55.27 53.87 53.87 21,250 -1.02(-1.85%)
Feb 22, 2013 54.74 54.89 54.58 54.89 10,668 +0.48(+0.89%)
Feb 21, 2013 54.60 54.63 54.20 54.40 11,014 -0.45(-0.83%)
Feb 20, 2013 55.43 55.45 54.86 54.86 9,937 -0.61(-1.10%)
Feb 19, 2013 55.03 55.51 55.03 55.47 8,065 +0.54(+0.98%)
Feb 15, 2013 55.27 55.27 54.75 54.93 3,968 -0.16(-0.30%)
Feb 14, 2013 54.94 55.16 54.94 55.09 36,767 -0.08(-0.14%)
Feb 13, 2013 55.26 55.35 55.01 55.17 68,287 +0.01(+0.01%)
Feb 12, 2013 54.91 55.19 54.81 55.16 21,289 +0.33(+0.61%)
Feb 11, 2013 54.75 54.89 54.65 54.83 20,148 +0.12(+0.22%)
Feb 08, 2013 54.64 54.79 54.64 54.71 7,994 +0.14(+0.26%)
Feb 07, 2013 54.65 54.65 54.28 54.56 15,939 -0.22(-0.39%)
Feb 06, 2013 54.52 54.81 54.52 54.78 8,984 +0.55(+1.01%)
Feb 04, 2013 54.40 54.42 54.22 54.23 17,824 -0.52(-0.95%)
Feb 01, 2013 54.53 54.84 54.51 54.75 30,338 +0.50(+0.93%)
Jan 31, 2013 54.24 54.36 54.14 54.25 7,369 -0.16(-0.30%)
Jan 30, 2013 54.60 54.67 54.37 54.41 6,647 -0.30(-0.56%)
Jan 29, 2013 54.15 54.73 54.15 54.72 20,359 +0.51(+0.94%)
Jan 28, 2013 54.35 54.35 54.15 54.20 28,526 -0.09(-0.16%)
Jan 25, 2013 54.17 54.29 54.04 54.29 3,337 +0.26(+0.47%)
Jan 24, 2013 53.93 54.31 53.93 54.04 61,980 +0.23(+0.43%)
Jan 23, 2013 53.69 53.84 53.56 53.80 9,503 -0.08(-0.15%)
Jan 22, 2013 53.52 53.89 53.48 53.88 13,314 +0.37(+0.69%)
Jan 18, 2013 53.39 53.52 53.34 53.52 61,005 +0.06(+0.10%)
Jan 17, 2013 53.42 53.59 53.32 53.46 54,034 +0.18(+0.34%)
Jan 16, 2013 53.14 53.33 53.09 53.28 4,616 +0.00(+0.00%)
Jan 15, 2013 52.97 53.32 52.97 53.28 8,900 +0.10(+0.18%)
Jan 14, 2013 53.17 53.19 53.04 53.18 7,152 -0.00(-0.00%)
Jan 11, 2013 53.14 53.20 52.97 53.18 79,372 -0.03(-0.06%)
Jan 10, 2013 52.95 53.24 52.87 53.21 19,367 +0.63(+1.20%)
Jan 09, 2013 52.65 52.75 52.48 52.58 116,674 +0.03(+0.06%)
Jan 08, 2013 52.53 52.56 52.46 52.55 8,982 -0.24(-0.45%)
Jan 07, 2013 52.85 52.85 52.60 52.79 12,368 -0.21(-0.39%)
Jan 04, 2013 52.71 53.04 52.71 53.00 12,002 +0.36(+0.68%)
Jan 03, 2013 52.76 52.78 52.54 52.64 9,974 -0.06(-0.11%)
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.