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, 2005 48.56 48.56 48.29 48.49 11,886 -0.09(-0.18%)
May 27, 2005 48.41 48.58 48.40 48.58 7,377 +0.17(+0.35%)
May 26, 2005 48.42 48.48 48.30 48.41 10,110 +0.18(+0.38%)
May 25, 2005 48.13 48.26 48.09 48.23 6,421 -0.09(-0.18%)
May 24, 2005 48.26 48.32 48.08 48.32 6,147 -0.06(-0.12%)
May 23, 2005 48.18 48.37 48.13 48.37 10,793 +0.29(+0.61%)
May 20, 2005 48.13 48.13 48.00 48.08 3,278 -0.15(-0.30%)
May 19, 2005 48.04 48.23 47.99 48.23 8,060 +0.32(+0.67%)
May 18, 2005 47.72 47.99 47.72 47.91 13,115 +0.48(+1.01%)
May 17, 2005 47.03 47.43 46.92 47.43 12,979 +0.37(+0.78%)
May 16, 2005 46.64 47.06 46.64 47.06 8,743 +0.42(+0.89%)
May 13, 2005 47.21 47.21 46.43 46.64 8,607 -0.59(-1.24%)
May 12, 2005 47.94 47.94 47.10 47.23 11,066 -0.64(-1.35%)
May 11, 2005 47.80 47.91 47.47 47.87 12,022 +0.24(+0.51%)
May 10, 2005 48.20 48.20 47.58 47.63 22,269 -0.67(-1.39%)
May 09, 2005 48.02 48.30 47.95 48.30 7,514 +0.28(+0.58%)
May 06, 2005 48.42 48.45 48.02 48.02 15,301 -0.26(-0.53%)
May 05, 2005 48.24 48.42 47.94 48.28 6,421 -0.02(-0.05%)
May 04, 2005 47.69 48.30 47.69 48.30 11,066 +0.81(+1.71%)
May 03, 2005 47.80 47.89 47.49 47.49 57,927 -0.29(-0.60%)
May 02, 2005 47.80 47.80 47.48 47.77 27,461 +0.09(+0.18%)
Apr 29, 2005 47.06 47.69 46.81 47.69 14,345 +0.56(+1.20%)
Apr 28, 2005 47.18 47.31 47.09 47.12 2,732 -0.48(-1.01%)
Apr 27, 2005 47.15 47.64 47.15 47.61 3,278 +0.17(+0.35%)
Apr 26, 2005 47.69 47.80 47.39 47.44 9,153 -0.32(-0.67%)
Apr 25, 2005 47.72 47.90 47.67 47.76 8,607 +0.39(+0.82%)
Apr 22, 2005 47.39 47.66 47.21 47.37 4,508 -0.02(-0.05%)
Apr 21, 2005 47.11 47.39 46.84 47.39 13,798 +0.70(+1.49%)
Apr 20, 2005 47.17 47.40 46.65 46.70 12,159 -0.63(-1.33%)
Apr 19, 2005 47.10 47.42 47.10 47.33 9,563 +0.38(+0.81%)
Apr 18, 2005 46.73 47.00 46.52 46.95 12,159 +0.25(+0.53%)
Apr 15, 2005 47.56 47.56 46.70 46.70 8,607 -1.02(-2.13%)
Apr 14, 2005 47.89 47.89 47.50 47.72 6,011 -0.26(-0.53%)
Apr 13, 2005 48.55 48.55 47.94 47.97 12,569 -0.59(-1.22%)
Apr 12, 2005 48.16 48.60 47.94 48.56 9,017 +0.28(+0.58%)
Apr 11, 2005 48.38 48.43 48.20 48.29 7,240 -0.01(-0.03%)
Apr 08, 2005 48.68 48.70 48.22 48.30 7,787 -0.37(-0.75%)
Apr 07, 2005 48.67 48.78 48.52 48.67 10,929 +0.18(+0.38%)
Apr 06, 2005 48.38 48.63 48.34 48.48 8,197 +0.36(+0.75%)
Apr 05, 2005 48.23 48.30 48.10 48.13 11,203 +0.12(+0.24%)
Apr 04, 2005 47.98 48.09 47.83 48.01 8,060 -0.01(-0.02%)
Apr 01, 2005 48.51 48.61 47.78 48.02 25,001 -0.21(-0.44%)
Mar 31, 2005 48.22 48.23 48.04 48.23 5,601 +0.27(+0.56%)
Mar 30, 2005 47.39 47.96 47.39 47.96 10,110 +0.69(+1.46%)
Mar 29, 2005 47.47 47.85 47.27 47.27 8,333 -0.44(-0.92%)
Mar 28, 2005 47.58 47.83 47.58 47.71 21,722 -0.10(-0.20%)
Mar 24, 2005 48.20 48.20 47.80 47.80 7,924 -0.12(-0.26%)
Mar 23, 2005 47.94 48.05 47.76 47.93 6,557 -0.18(-0.37%)
Mar 22, 2005 48.74 48.90 48.10 48.10 19,946 -0.67(-1.37%)
Mar 21, 2005 48.59 48.78 48.43 48.77 11,476 -0.25(-0.51%)
Mar 18, 2005 48.97 49.02 48.64 49.02 5,738 +0.11(+0.22%)
Mar 17, 2005 48.93 48.97 48.72 48.91 11,203 +0.15(+0.32%)
Mar 16, 2005 48.84 48.95 48.66 48.76 14,481 -0.50(-1.01%)
Mar 15, 2005 49.68 49.74 49.25 49.25 22,679 -0.26(-0.52%)
Mar 14, 2005 49.36 49.51 49.26 49.51 74,595 +0.37(+0.74%)
Mar 11, 2005 49.33 49.62 49.11 49.14 16,804 -0.23(-0.47%)
Mar 10, 2005 49.52 49.52 49.11 49.38 7,240 +0.01(+0.03%)
Mar 09, 2005 49.99 50.05 49.36 49.36 17,897 -0.83(-1.66%)
Mar 08, 2005 50.23 50.24 50.04 50.20 20,493 -0.07(-0.15%)
Mar 07, 2005 50.30 50.34 50.18 50.27 23,635 -0.01(-0.01%)
Mar 04, 2005 49.96 50.44 49.96 50.28 8,333 +0.48(+0.96%)
Mar 03, 2005 49.96 49.96 49.52 49.80 14,618 +0.06(+0.12%)
Mar 02, 2005 49.63 49.96 49.63 49.74 12,159 -0.03(-0.06%)
Mar 01, 2005 49.70 49.77 49.68 49.77 12,705 +0.06(+0.12%)
Feb 28, 2005 49.77 49.82 49.36 49.71 17,487 -0.14(-0.28%)
Feb 25, 2005 49.19 49.90 49.19 49.85 5,464 +0.71(+1.44%)
Feb 24, 2005 48.75 49.14 48.67 49.14 4,781 +0.46(+0.95%)
Feb 23, 2005 48.42 48.74 48.37 48.68 6,557 +0.43(+0.90%)
Feb 22, 2005 48.82 49.04 48.25 48.25 10,110 -0.74(-1.51%)
Feb 18, 2005 48.84 48.99 48.78 48.99 2,732 +0.16(+0.33%)
Feb 17, 2005 49.23 49.23 48.83 48.83 8,607 -0.44(-0.89%)
Feb 16, 2005 48.98 49.32 48.98 49.27 7,240 +0.14(+0.28%)
Feb 15, 2005 49.11 49.16 48.99 49.13 17,760 +0.06(+0.12%)
Feb 14, 2005 48.97 49.07 48.97 49.07 3,962 +0.10(+0.21%)
Feb 11, 2005 48.87 49.05 48.87 48.97 11,066 +0.26(+0.54%)
Feb 10, 2005 48.64 48.73 48.55 48.70 14,072 +0.20(+0.41%)
Feb 09, 2005 48.75 48.75 48.50 48.51 10,110 -0.22(-0.45%)
Feb 08, 2005 48.79 48.79 48.64 48.73 5,738 +0.01(+0.01%)
Feb 07, 2005 48.75 48.75 48.57 48.72 11,339 +0.07(+0.14%)
Feb 04, 2005 48.24 48.65 48.24 48.65 11,612 +0.47(+0.97%)
Feb 03, 2005 48.16 48.18 48.05 48.18 21,449 +0.02(+0.05%)
Feb 02, 2005 47.97 48.17 47.96 48.16 21,996 +0.18(+0.38%)
Feb 01, 2005 47.57 47.99 47.57 47.98 21,176 +0.55(+1.16%)
Jan 31, 2005 47.36 47.45 47.19 47.43 15,028 +0.48(+1.01%)
Jan 28, 2005 47.15 47.15 46.79 46.95 17,624 -0.07(-0.14%)
Jan 27, 2005 47.03 47.13 47.02 47.02 2,732 -0.19(-0.40%)
Jan 26, 2005 47.17 47.23 46.98 47.21 11,749 +0.23(+0.50%)
Jan 25, 2005 47.14 47.14 46.98 46.98 4,645 +0.01(+0.02%)
Jan 24, 2005 47.03 47.24 46.95 46.97 23,225 +0.05(+0.11%)
Jan 21, 2005 47.39 47.39 46.84 46.92 12,705 -0.10(-0.20%)
Jan 20, 2005 47.23 47.23 47.00 47.01 4,371 -0.40(-0.83%)
Jan 19, 2005 47.74 47.74 47.41 47.41 5,055 -0.37(-0.77%)
Jan 18, 2005 47.25 47.77 47.25 47.77 6,694 +0.53(+1.13%)
Jan 14, 2005 47.09 47.24 47.09 47.24 5,055 -0.08(-0.17%)
Jan 13, 2005 47.32 47.32 47.23 47.32 2,732 +0.07(+0.14%)
Jan 12, 2005 47.14 47.27 46.96 47.25 46,451 +0.05(+0.11%)
Jan 11, 2005 47.23 47.32 47.03 47.20 8,743 -0.12(-0.26%)
Jan 10, 2005 47.25 47.55 47.21 47.33 10,110 -0.05(-0.11%)
Jan 07, 2005 47.54 47.54 47.20 47.38 12,569 -0.04(-0.09%)
Jan 06, 2005 47.28 47.55 47.25 47.42 12,979 +0.16(+0.34%)
Jan 05, 2005 47.42 47.49 47.18 47.26 12,842 -0.05(-0.11%)
Jan 04, 2005 47.83 47.86 47.28 47.31 9,700 -0.37(-0.77%)
Jan 03, 2005 48.37 48.37 47.65 47.68 9,290 -0.53(-1.09%)
Dec 31, 2004 48.20 48.35 48.20 48.21 2,459 -0.04(-0.09%)
Dec 30, 2004 48.26 48.37 48.25 48.25 4,508 +0.03(+0.06%)
Dec 29, 2004 48.27 48.27 48.13 48.22 8,743 -0.02(-0.05%)
Dec 28, 2004 48.25 48.34 48.18 48.24 5,738 +0.16(+0.33%)
Dec 27, 2004 48.40 48.40 48.05 48.08 4,645 -0.50(-1.04%)
Dec 23, 2004 48.59 48.66 48.54 48.59 6,147 +0.07(+0.15%)
Dec 22, 2004 48.43 48.55 48.40 48.51 14,481 +0.17(+0.35%)
Dec 21, 2004 47.89 48.35 47.89 48.35 3,415 +0.45(+0.95%)
Dec 20, 2004 47.83 48.10 47.83 47.89 10,519 +0.18(+0.37%)
Dec 17, 2004 47.64 47.77 47.59 47.72 7,924 -0.20(-0.41%)
Dec 16, 2004 47.94 47.98 47.68 47.91 12,159 -0.17(-0.35%)
Dec 15, 2004 47.96 48.08 47.82 48.08 2,595 +0.23(+0.47%)
Dec 14, 2004 47.69 47.85 47.65 47.85 4,098 +0.18(+0.37%)
Dec 13, 2004 47.43 47.68 47.31 47.68 14,481 +0.56(+1.20%)
Dec 10, 2004 47.14 47.25 47.06 47.12 31,559 +0.03(+0.06%)
Dec 09, 2004 46.78 47.16 46.72 47.09 5,464 +0.07(+0.14%)
Dec 08, 2004 46.94 47.02 46.82 47.02 2,869 +0.10(+0.20%)
Dec 07, 2004 47.43 47.43 46.93 46.93 7,787 -0.46(-0.97%)
Dec 06, 2004 47.32 47.44 47.19 47.39 14,345 +0.12(+0.26%)
Dec 03, 2004 47.06 47.40 47.06 47.26 11,612 -0.07(-0.15%)
Dec 02, 2004 47.39 47.44 47.22 47.34 7,924 -0.12(-0.26%)
Dec 01, 2004 47.24 47.46 47.24 47.46 1,776 +0.48(+1.03%)
Nov 30, 2004 47.02 47.12 46.84 46.98 9,290 -0.13(-0.28%)
Nov 29, 2004 47.23 47.30 46.82 47.11 11,339 -0.18(-0.37%)
Nov 26, 2004 47.45 47.45 47.28 47.28 9,290 +0.13(+0.28%)
Nov 24, 2004 47.21 47.21 47.05 47.15 9,973 +0.18(+0.39%)
Nov 23, 2004 47.03 47.09 46.84 46.97 7,104 -0.03(-0.06%)
Nov 22, 2004 46.66 47.06 46.66 47.00 6,284 +0.23(+0.50%)
Nov 19, 2004 46.76 46.77 46.67 46.76 6,011 -0.31(-0.65%)
Nov 18, 2004 47.19 47.19 47.03 47.07 7,240 +0.04(+0.08%)
Nov 17, 2004 47.21 47.34 47.03 47.03 6,694 +0.23(+0.48%)
Nov 16, 2004 46.95 46.98 46.80 46.81 4,098 -0.27(-0.58%)
Nov 15, 2004 47.23 47.23 46.96 47.08 8,880 -0.22(-0.46%)
Nov 12, 2004 46.88 47.30 46.88 47.30 7,377 +0.36(+0.76%)
Nov 11, 2004 46.62 46.95 46.62 46.94 12,705 +0.39(+0.83%)
Nov 10, 2004 46.48 46.72 46.48 46.55 3,962 +0.04(+0.09%)
Nov 09, 2004 46.70 46.72 46.51 46.51 9,153 -0.08(-0.17%)
Nov 08, 2004 46.70 46.70 46.53 46.59 8,470 -0.07(-0.14%)
Nov 05, 2004 46.66 46.73 46.46 46.65 17,624 +0.07(+0.16%)
Nov 04, 2004 45.67 46.58 45.63 46.58 8,333 +0.96(+2.10%)
Nov 03, 2004 45.88 45.88 45.56 45.62 17,350 +0.48(+1.05%)
Nov 02, 2004 45.34 45.55 45.01 45.15 11,339 -0.09(-0.19%)
Nov 01, 2004 45.23 45.37 45.17 45.23 7,104 +0.01(+0.02%)
Oct 29, 2004 45.10 45.23 45.10 45.23 10,246 +0.19(+0.42%)
Oct 28, 2004 44.98 45.12 44.80 45.04 5,601 +0.07(+0.15%)
Oct 27, 2004 44.50 44.97 44.50 44.97 4,918 +0.46(+1.04%)
Oct 26, 2004 44.17 44.55 44.10 44.51 4,781 +0.48(+1.10%)
Oct 25, 2004 43.92 44.03 43.86 44.03 15,438 -0.08(-0.18%)
Oct 22, 2004 44.36 44.39 44.10 44.11 5,328 -0.21(-0.48%)
Oct 21, 2004 44.30 44.44 44.03 44.32 6,694 +0.06(+0.13%)
Oct 20, 2004 44.32 44.32 43.95 44.26 8,607 -0.06(-0.13%)
Oct 19, 2004 44.82 44.82 44.32 44.32 1,639 -0.40(-0.90%)
Oct 18, 2004 44.55 44.90 44.55 44.72 2,595 -0.09(-0.20%)
Oct 15, 2004 44.65 44.90 44.63 44.81 6,147 +0.34(+0.77%)
Oct 14, 2004 44.98 44.98 44.41 44.47 7,240 -0.41(-0.91%)
Oct 13, 2004 45.38 45.38 44.69 44.88 141,676 -0.29(-0.63%)
Oct 12, 2004 45.27 45.27 45.16 45.16 2,595 -0.30(-0.66%)
Oct 11, 2004 45.34 45.48 45.34 45.46 1,912 +0.18(+0.40%)
Oct 08, 2004 45.49 45.61 45.27 45.28 12,159 -0.25(-0.55%)
Oct 07, 2004 45.66 45.66 45.43 45.53 5,055 -0.07(-0.14%)
Oct 06, 2004 45.59 45.61 45.59 45.59 1,639 +0.19(+0.42%)
Oct 05, 2004 45.49 45.50 45.38 45.40 13,525 -0.05(-0.11%)
Oct 04, 2004 45.42 45.54 45.42 45.45 7,514 +0.21(+0.47%)
Oct 01, 2004 45.18 45.27 45.18 45.24 2,595 +0.64(+1.43%)
Sep 30, 2004 44.61 44.64 44.45 44.60 6,967 -0.34(-0.75%)
Sep 29, 2004 44.87 44.94 44.72 44.94 12,159 -0.05(-0.11%)
Sep 28, 2004 44.72 45.03 44.71 44.99 9,973 +0.34(+0.77%)
Sep 27, 2004 44.63 44.72 44.63 44.65 7,240 -0.42(-0.93%)
Sep 24, 2004 45.01 45.14 45.01 45.07 3,552 +0.03(+0.07%)
Sep 23, 2004 45.16 45.18 44.94 45.04 8,060 -0.40(-0.87%)
Sep 22, 2004 45.56 45.56 45.38 45.43 10,110 -0.61(-1.34%)
Sep 21, 2004 45.72 46.05 45.70 46.05 3,688 +0.44(+0.96%)
Sep 20, 2004 45.86 45.86 45.59 45.61 16,531 -0.35(-0.76%)
Sep 17, 2004 45.97 46.02 45.89 45.96 5,874 +0.20(+0.43%)
Sep 16, 2004 45.73 45.82 45.73 45.76 3,142 +0.20(+0.43%)
Sep 15, 2004 45.60 45.69 45.56 45.56 6,694 -0.28(-0.61%)
Sep 14, 2004 45.78 45.85 45.75 45.84 8,607 +0.11(+0.24%)
Sep 13, 2004 45.78 45.80 45.68 45.73 12,569 -0.04(-0.08%)
Sep 10, 2004 45.58 45.81 45.53 45.77 24,591 +0.10(+0.22%)
Sep 09, 2004 45.64 45.70 45.48 45.67 13,798 +0.06(+0.13%)
Sep 08, 2004 45.75 45.75 45.56 45.61 42,489 -0.15(-0.34%)
Sep 07, 2004 45.60 45.84 45.60 45.76 14,345 +0.29(+0.63%)
Sep 03, 2004 45.42 45.53 45.31 45.48 31,423 +0.04(+0.08%)
Sep 02, 2004 45.04 45.44 44.98 45.44 2,185 +0.55(+1.22%)
Sep 01, 2004 45.08 45.08 44.80 44.89 5,874 +0.07(+0.16%)
Aug 31, 2004 44.74 44.82 44.58 44.82 5,738 +0.20(+0.44%)
Aug 30, 2004 44.80 44.80 44.62 44.62 1,092 -0.18(-0.41%)
Aug 27, 2004 44.68 44.83 44.68 44.80 20,903 +0.12(+0.28%)
Aug 26, 2004 44.62 44.68 44.62 44.68 2,322 +0.05(+0.11%)
Aug 25, 2004 44.39 44.63 44.33 44.63 7,514 +0.29(+0.64%)
Aug 24, 2004 44.32 44.34 44.28 44.34 10,929 +0.02(+0.05%)
Aug 23, 2004 44.47 44.47 44.27 44.32 6,011 -0.15(-0.33%)
Aug 20, 2004 44.15 44.49 44.15 44.47 12,159 +0.47(+1.06%)
Aug 19, 2004 44.17 44.17 44.00 44.00 2,322 -0.21(-0.48%)
Aug 18, 2004 43.84 44.21 43.84 44.21 2,322 +0.42(+0.95%)
Aug 17, 2004 43.88 43.88 43.74 43.79 11,886 -0.01(-0.02%)
Aug 16, 2004 43.26 43.80 43.26 43.80 5,874 +0.64(+1.48%)
Aug 13, 2004 43.18 43.29 43.13 43.16 1,639 -0.10(-0.22%)
Aug 12, 2004 43.33 43.33 43.26 43.26 819 -0.37(-0.84%)
Aug 11, 2004 43.49 43.62 43.45 43.62 9,153 +0.15(+0.34%)
Aug 10, 2004 43.26 43.50 43.21 43.48 6,557 +0.23(+0.52%)
Aug 09, 2004 43.13 43.31 43.10 43.25 4,645 +0.10(+0.22%)
Aug 06, 2004 43.33 43.42 43.16 43.16 4,098 -0.38(-0.87%)
Aug 05, 2004 43.98 43.99 43.52 43.54 6,421 -0.53(-1.21%)
Aug 04, 2004 43.96 44.20 43.92 44.07 4,098 -0.08(-0.18%)
Aug 03, 2004 44.26 44.27 44.15 44.15 2,459 -0.10(-0.23%)
Aug 02, 2004 43.84 44.25 43.84 44.25 1,639 +0.42(+0.97%)
Jul 30, 2004 43.99 43.99 43.83 43.83 2,869 -0.18(-0.42%)
Jul 29, 2004 43.96 44.11 43.91 44.01 17,077 +0.23(+0.52%)
Jul 28, 2004 43.61 43.79 43.32 43.79 12,022 +0.19(+0.44%)
Jul 27, 2004 43.43 43.60 43.38 43.59 8,880 +0.34(+0.78%)
Jul 26, 2004 43.32 43.32 43.07 43.26 7,240 +0.07(+0.17%)
Jul 23, 2004 43.33 43.33 43.11 43.18 3,962 -0.09(-0.20%)
Jul 22, 2004 43.15 43.37 42.93 43.27 34,565 +0.01(+0.02%)
Jul 21, 2004 43.81 43.94 43.27 43.27 11,476 -0.37(-0.86%)
Jul 20, 2004 43.34 43.68 43.34 43.64 8,607 +0.22(+0.51%)
Jul 19, 2004 43.45 43.58 43.42 43.42 2,185 +0.03(+0.07%)
Jul 16, 2004 43.52 43.57 43.38 43.39 5,055 +0.03(+0.07%)
Jul 15, 2004 43.55 43.59 43.36 43.36 5,601 -0.21(-0.49%)
Jul 14, 2004 43.71 43.84 43.57 43.57 1,229 -0.12(-0.28%)
Jul 13, 2004 43.55 43.70 43.55 43.70 6,421 +0.15(+0.34%)
Jul 12, 2004 43.52 43.55 43.52 43.55 546 -0.04(-0.10%)
Jul 09, 2004 43.65 43.65 43.59 43.59 273 -0.07(-0.17%)
Jul 08, 2004 43.73 43.73 43.67 43.67 273 -0.07(-0.17%)
Jul 07, 2004 43.70 43.80 43.67 43.74 1,229 +0.03(+0.07%)
Jul 06, 2004 43.62 43.71 43.62 43.71 273 -0.20(-0.45%)
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.