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 (%)
Apr 30, 2007 64.02 64.30 63.75 63.75 21,586 -0.20(-0.32%)
Apr 27, 2007 64.05 64.10 63.83 63.95 10,246 -0.32(-0.50%)
Apr 26, 2007 64.26 64.35 64.02 64.27 22,542 +0.04(+0.07%)
Apr 25, 2007 63.80 64.33 63.62 64.23 15,711 +0.84(+1.33%)
Apr 24, 2007 63.56 63.57 63.25 63.39 35,521 -0.29(-0.45%)
Apr 23, 2007 63.96 64.01 63.63 63.67 51,233 -0.30(-0.47%)
Apr 20, 2007 63.86 63.97 63.62 63.97 19,810 +0.71(+1.12%)
Apr 19, 2007 63.12 63.39 63.12 63.26 19,536 -0.16(-0.25%)
Apr 18, 2007 63.11 63.58 63.11 63.42 49,047 +0.27(+0.43%)
Apr 17, 2007 63.23 63.33 63.06 63.15 13,935 -0.02(-0.03%)
Apr 16, 2007 62.89 63.26 62.89 63.17 39,210 +0.67(+1.08%)
Apr 13, 2007 62.30 62.52 62.28 62.50 8,743 +0.25(+0.40%)
Apr 12, 2007 61.98 62.25 61.85 62.25 15,301 +0.20(+0.32%)
Apr 11, 2007 62.41 62.41 61.94 62.05 19,536 -0.30(-0.48%)
Apr 10, 2007 62.27 62.49 62.18 62.35 15,438 +0.23(+0.38%)
Apr 09, 2007 62.11 62.30 62.08 62.12 205,069 +0.04(+0.06%)
Apr 05, 2007 61.85 62.14 61.80 62.08 14,755 +0.17(+0.27%)
Apr 04, 2007 61.74 61.96 61.74 61.92 15,165 +0.00(+0.00%)
Apr 03, 2007 61.62 62.04 61.56 61.92 22,815 +0.47(+0.76%)
Apr 02, 2007 61.37 61.48 61.13 61.45 18,307 +0.12(+0.19%)
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%)
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.