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, 2008 56.16 56.81 55.88 55.88 47,507 -0.15(-0.27%)
Apr 29, 2008 56.24 56.38 55.99 56.03 36,079 -0.18(-0.32%)
Apr 28, 2008 56.40 56.48 56.15 56.21 31,186 -0.09(-0.16%)
Apr 25, 2008 56.00 56.29 55.39 56.29 57,222 +0.53(+0.96%)
Apr 24, 2008 55.13 56.07 55.01 55.76 18,844 +0.69(+1.25%)
Apr 23, 2008 55.29 55.42 54.95 55.07 20,091 -0.14(-0.25%)
Apr 22, 2008 55.41 55.47 55.13 55.21 12,984 -0.25(-0.45%)
Apr 21, 2008 55.45 55.58 55.13 55.46 27,659 -0.46(-0.82%)
Apr 18, 2008 56.06 56.24 55.69 55.92 40,886 +0.76(+1.38%)
Apr 17, 2008 54.70 55.25 54.59 55.16 51,655 +0.26(+0.48%)
Apr 16, 2008 54.14 54.90 54.09 54.90 34,879 +1.42(+2.66%)
Apr 15, 2008 53.42 53.48 53.20 53.48 63,473 +0.40(+0.74%)
Apr 14, 2008 53.39 53.39 52.90 53.08 17,844 -0.42(-0.79%)
Apr 11, 2008 53.84 54.22 53.51 53.51 17,900 -0.70(-1.28%)
Apr 10, 2008 54.23 54.55 54.10 54.20 15,513 -0.20(-0.36%)
Apr 09, 2008 54.87 54.87 54.26 54.40 16,667 -0.48(-0.87%)
Apr 08, 2008 54.94 55.07 54.57 54.87 14,208 -0.36(-0.65%)
Apr 07, 2008 55.25 55.83 55.12 55.23 16,394 +0.25(+0.46%)
Apr 04, 2008 55.07 55.34 54.87 54.98 13,405 -0.22(-0.39%)
Apr 03, 2008 54.83 55.47 54.71 55.20 26,914 +0.07(+0.12%)
Apr 02, 2008 55.33 55.58 55.01 55.13 25,982 -0.04(-0.07%)
Apr 01, 2008 53.62 55.17 53.62 55.17 105,608 +2.40(+4.55%)
Mar 31, 2008 52.63 53.23 52.56 52.77 516,567 +0.31(+0.59%)
Mar 28, 2008 53.24 53.28 52.44 52.46 45,221 -0.70(-1.32%)
Mar 27, 2008 53.69 53.88 53.08 53.16 79,513 -0.40(-0.75%)
Mar 26, 2008 53.70 53.88 53.40 53.56 63,529 -0.52(-0.96%)
Mar 25, 2008 54.27 54.27 53.66 54.08 24,728 -0.61(-1.12%)
Mar 24, 2008 54.42 55.38 54.42 54.70 76,918 +0.46(+0.85%)
Mar 21, 2008 52.52 54.24 52.27 54.24 33,522 +0.00(+0.00%)
Mar 20, 2008 52.52 54.24 52.27 54.24 33,522 +1.76(+3.35%)
Mar 19, 2008 53.99 54.19 52.44 52.48 49,320 -1.05(-1.97%)
Mar 18, 2008 52.44 53.58 52.21 53.53 108,716 +2.21(+4.31%)
Mar 17, 2008 49.55 51.71 49.36 51.32 41,396 -0.20(-0.40%)
Mar 14, 2008 53.29 53.29 51.05 51.53 175,969 -1.30(-2.47%)
Mar 13, 2008 51.82 53.08 51.64 52.83 46,219 +0.13(+0.25%)
Mar 12, 2008 54.05 54.05 52.70 52.70 37,571 -0.80(-1.49%)
Mar 11, 2008 51.91 53.50 51.91 53.50 53,419 +2.35(+4.59%)
Mar 10, 2008 51.66 51.90 51.10 51.15 53,692 -0.81(-1.55%)
Mar 07, 2008 51.83 52.51 51.52 51.95 49,457 -0.34(-0.64%)
Mar 06, 2008 53.19 53.19 52.20 52.29 39,483 -1.40(-2.60%)
Mar 05, 2008 53.91 54.25 53.32 53.69 56,015 +0.06(+0.11%)
Mar 04, 2008 53.58 53.67 52.72 53.63 66,406 -0.37(-0.68%)
Mar 03, 2008 53.95 54.16 53.56 54.00 44,538 -0.15(-0.28%)
Feb 29, 2008 55.08 55.08 53.83 54.15 51,110 -1.60(-2.86%)
Feb 28, 2008 55.85 56.25 55.72 55.75 44,948 -0.60(-1.07%)
Feb 27, 2008 56.10 56.76 55.96 56.35 39,587 -0.05(-0.09%)
Feb 26, 2008 55.82 56.54 55.77 56.40 42,650 +0.37(+0.67%)
Feb 25, 2008 55.24 56.20 54.91 56.02 218,048 +0.71(+1.28%)
Feb 22, 2008 54.92 55.33 54.09 55.31 131,786 +0.65(+1.19%)
Feb 21, 2008 55.52 55.52 54.66 54.66 57,114 -0.63(-1.15%)
Feb 20, 2008 54.54 55.64 54.44 55.30 43,582 +0.18(+0.32%)
Feb 19, 2008 56.03 56.03 55.01 55.12 69,130 +0.04(+0.08%)
Feb 18, 2008 55.47 55.47 53.83 55.08 0 +0.00(+0.00%)
Feb 15, 2008 55.47 55.47 53.83 55.08 46,724 +0.20(+0.36%)
Feb 14, 2008 55.50 55.62 54.88 54.88 32,242 -0.67(-1.21%)
Feb 13, 2008 55.10 55.67 54.87 55.55 34,838 +0.64(+1.17%)
Feb 12, 2008 54.72 55.39 54.52 54.91 33,882 +0.76(+1.40%)
Feb 11, 2008 54.24 54.37 53.53 54.15 43,172 -0.19(-0.36%)
Feb 08, 2008 54.70 54.90 54.01 54.35 99,597 -0.65(-1.18%)
Feb 07, 2008 54.34 55.10 54.34 55.00 18,580 +0.67(+1.24%)
Feb 06, 2008 54.94 55.45 54.31 54.33 28,827 -0.53(-0.97%)
Feb 05, 2008 55.94 56.02 54.86 54.86 60,427 -2.17(-3.80%)
Feb 04, 2008 57.49 57.49 56.93 57.03 46,861 -0.72(-1.24%)
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.