Indicators

Mstar Large-Cap Value Ishares ETF (NY: JKF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.90	34.10	33.58	34.10	53,264	+0.48(+1.44%)
May 28, 2009	33.35	33.65	32.97	33.62	9,887	+0.56(+1.71%)
May 27, 2009	33.74	33.77	33.05	33.05	18,064	-0.51(-1.51%)
May 26, 2009	32.69	33.69	32.69	33.56	19,114	+0.56(+1.71%)
May 22, 2009	33.16	33.28	32.97	33.00	51,081	+0.06(+0.18%)
May 21, 2009	32.96	33.19	32.74	32.94	51,879	-0.48(-1.42%)
May 20, 2009	34.15	34.31	33.41	33.41	61,968	-0.32(-0.95%)
May 19, 2009	33.98	34.15	33.74	33.74	27,469	-0.23(-0.69%)
May 18, 2009	33.46	33.98	33.46	33.97	21,099	+0.94(+2.86%)
May 15, 2009	33.44	33.50	32.88	33.03	34,424	-0.51(-1.53%)
May 14, 2009	33.33	33.67	33.28	33.54	57,826	+0.21(+0.64%)
May 13, 2009	33.60	33.89	33.26	33.33	37,334	-0.73(-2.15%)
May 12, 2009	34.23	34.29	33.75	34.06	87,380	+0.19(+0.56%)
May 11, 2009	34.34	34.38	33.87	33.87	40,099	-1.05(-3.02%)
May 08, 2009	34.47	34.97	34.44	34.92	46,049	+1.06(+3.13%)
May 07, 2009	34.59	34.70	33.72	33.86	167,468	-0.17(-0.49%)
May 06, 2009	33.67	34.15	33.50	34.03	391,916	+0.86(+2.60%)
May 05, 2009	33.19	33.41	33.08	33.16	121,506	-0.12(-0.35%)
May 04, 2009	32.66	33.28	32.42	33.28	44,413	+1.04(+3.22%)

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.