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 (%)
May 31, 2012 46.17 46.48 45.98 46.28 8,889 +0.09(+0.20%)
May 30, 2012 46.38 46.44 46.12 46.19 2,186 -0.61(-1.31%)
May 29, 2012 46.74 46.91 46.60 46.80 6,350 +0.40(+0.86%)
May 25, 2012 46.56 46.74 46.41 46.41 10,460 -0.10(-0.22%)
May 24, 2012 46.51 46.63 46.34 46.51 5,242 +0.16(+0.35%)
May 23, 2012 46.16 46.34 45.71 46.34 13,800 -0.14(-0.30%)
May 22, 2012 46.43 46.82 46.32 46.48 33,872 +0.27(+0.59%)
May 21, 2012 46.20 46.39 46.20 46.21 1,661 +0.15(+0.32%)
May 18, 2012 46.52 46.52 45.95 46.06 30,279 -0.27(-0.57%)
May 17, 2012 46.53 46.71 46.33 46.33 9,160 -0.37(-0.80%)
May 16, 2012 47.13 47.20 46.70 46.70 15,425 +0.04(+0.08%)
May 15, 2012 47.05 47.14 46.66 46.66 9,749 -0.43(-0.91%)
May 14, 2012 47.12 47.30 47.04 47.09 10,232 -0.58(-1.21%)
May 11, 2012 47.58 48.01 47.58 47.67 6,805 -0.42(-0.86%)
May 10, 2012 48.08 48.16 47.94 48.08 12,245 +0.42(+0.88%)
May 09, 2012 47.55 47.85 47.36 47.66 15,476 -0.36(-0.75%)
May 08, 2012 48.03 48.08 47.64 48.02 20,705 -0.13(-0.28%)
May 07, 2012 47.91 48.25 47.91 48.15 21,111 -0.08(-0.16%)
May 04, 2012 48.55 48.59 48.16 48.23 23,820 -0.55(-1.12%)
May 03, 2012 48.96 48.96 48.72 48.78 2,577 -0.30(-0.60%)
May 02, 2012 49.19 49.19 49.01 49.07 1,218 -0.42(-0.86%)
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.