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, 2009 32.78 32.78 31.84 31.96 31,431 -0.23(-0.71%)
Apr 29, 2009 31.87 32.32 31.86 32.18 43,294 +0.64(+2.04%)
Apr 28, 2009 31.19 31.96 31.19 31.54 182,965 +0.05(+0.16%)
Apr 27, 2009 31.47 31.88 31.38 31.49 41,173 -0.14(-0.44%)
Apr 24, 2009 31.77 32.08 31.61 31.63 60,613 +0.12(+0.37%)
Apr 23, 2009 31.34 31.56 30.95 31.51 88,593 +0.38(+1.22%)
Apr 22, 2009 33.02 33.02 31.03 31.13 103,323 -0.50(-1.57%)
Apr 21, 2009 30.59 31.63 30.58 31.63 90,042 +0.67(+2.15%)
Apr 20, 2009 31.85 32.14 30.96 30.96 62,413 -1.62(-4.99%)
Apr 17, 2009 32.52 32.84 32.31 32.59 98,948 +0.19(+0.59%)
Apr 16, 2009 32.61 32.64 31.93 32.40 30,392 +0.10(+0.32%)
Apr 15, 2009 31.58 32.32 31.58 32.29 46,943 +0.56(+1.75%)
Apr 14, 2009 32.17 32.31 31.70 31.74 71,371 -0.82(-2.52%)
Apr 13, 2009 31.97 32.74 31.96 32.56 197,763 +0.23(+0.70%)
Apr 09, 2009 31.92 32.33 31.78 32.33 56,602 +1.32(+4.27%)
Apr 08, 2009 30.92 31.17 30.70 31.01 58,008 +0.10(+0.33%)
Apr 07, 2009 31.05 31.17 30.84 30.90 49,704 -0.64(-2.04%)
Apr 06, 2009 31.58 31.66 31.22 31.55 43,878 -0.26(-0.81%)
Apr 03, 2009 31.59 31.88 31.37 31.80 61,054 +0.30(+0.95%)
Apr 02, 2009 31.87 32.05 31.50 31.50 111,647 +0.51(+1.63%)
Apr 01, 2009 29.78 31.01 29.78 31.00 39,562 +0.72(+2.39%)
Mar 31, 2009 30.35 32.18 30.06 30.27 41,498 +0.36(+1.20%)
Mar 30, 2009 30.41 30.41 29.64 29.91 51,570 -1.85(-5.83%)
Mar 26, 2009 31.80 31.85 31.25 31.77 86,575 +0.37(+1.19%)
Mar 25, 2009 31.31 31.71 30.49 31.39 25,266 +0.18(+0.59%)
Mar 24, 2009 31.38 31.99 31.21 31.21 65,778 -0.83(-2.58%)
Mar 23, 2009 31.07 32.04 30.96 32.04 59,754 +2.38(+8.02%)
Mar 20, 2009 30.72 30.72 29.66 29.66 77,165 -0.70(-2.31%)
Mar 19, 2009 31.41 31.44 30.35 30.36 126,632 -0.60(-1.94%)
Mar 18, 2009 30.14 31.19 29.82 30.96 82,831 +0.72(+2.40%)
Mar 17, 2009 29.10 30.24 29.03 30.24 84,204 +0.97(+3.33%)
Mar 16, 2009 29.72 30.12 29.23 29.26 93,269 +0.09(+0.30%)
Mar 13, 2009 29.26 29.38 28.79 29.18 0 +0.34(+1.19%)
Mar 12, 2009 27.76 29.00 27.65 28.83 29,291 +1.16(+4.18%)
Mar 11, 2009 27.95 28.21 27.37 27.67 59,192 +0.03(+0.11%)
Mar 10, 2009 26.78 27.68 26.74 27.65 42,862 +1.63(+6.27%)
Mar 09, 2009 25.68 26.65 25.63 26.01 61,981 -0.21(-0.81%)
Mar 06, 2009 26.31 26.73 25.46 26.23 0 +0.17(+0.65%)
Mar 05, 2009 26.48 26.77 26.02 26.06 50,496 -1.16(-4.28%)
Mar 04, 2009 27.21 27.64 26.89 27.22 50,712 +0.20(+0.73%)
Mar 02, 2009 27.64 27.84 26.90 27.02 92,259 -1.32(-4.67%)
Feb 27, 2009 28.53 28.98 28.20 28.35 0 -1.03(-3.51%)
Feb 26, 2009 29.98 30.27 29.37 29.38 56,080 -0.17(-0.57%)
Feb 25, 2009 29.64 30.18 28.99 29.55 78,743 -0.23(-0.76%)
Feb 24, 2009 28.58 29.78 28.56 29.78 70,573 +1.36(+4.79%)
Feb 23, 2009 29.72 29.78 28.38 28.41 220,957 -0.86(-2.95%)
Feb 20, 2009 29.00 29.72 28.64 29.28 79,583 -0.50(-1.67%)
Feb 19, 2009 30.19 30.39 29.78 29.78 51,999 -0.32(-1.07%)
Feb 18, 2009 30.34 30.34 29.83 30.10 43,940 -0.07(-0.24%)
Feb 17, 2009 30.65 30.69 30.16 30.17 36,144 -1.63(-5.13%)
Feb 13, 2009 32.10 32.31 31.80 31.80 34,696 -0.45(-1.41%)
Feb 12, 2009 31.66 32.26 31.17 32.26 72,379 +0.04(+0.11%)
Feb 11, 2009 32.25 32.42 31.78 32.22 101,939 +0.23(+0.73%)
Feb 10, 2009 33.39 33.78 31.84 31.99 82,266 -1.76(-5.23%)
Feb 09, 2009 33.86 34.09 33.59 33.75 89,035 -0.13(-0.39%)
Feb 06, 2009 32.94 33.98 32.94 33.88 106,991 +0.91(+2.78%)
Feb 05, 2009 32.16 33.10 31.94 32.97 54,126 +0.64(+1.99%)
Feb 04, 2009 32.78 33.17 32.23 32.32 162,906 -0.37(-1.14%)
Feb 03, 2009 32.56 32.90 32.34 32.70 64,762 +0.30(+0.93%)
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.