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, 2007 66.35 66.35 66.03 66.09 18,717 -0.11(-0.17%)
May 30, 2007 65.53 66.25 65.53 66.20 29,783 +0.48(+0.74%)
May 29, 2007 65.88 65.94 65.49 65.72 28,280 -0.08(-0.12%)
May 25, 2007 65.68 65.82 65.51 65.80 33,472 +0.33(+0.50%)
May 24, 2007 66.19 66.37 65.41 65.47 36,068 -0.65(-0.99%)
May 23, 2007 66.21 66.45 66.12 66.12 37,434 -0.16(-0.24%)
May 22, 2007 66.24 66.48 66.23 66.29 25,548 +0.05(+0.08%)
May 21, 2007 66.32 66.52 66.23 66.23 37,434 +0.10(+0.14%)
May 18, 2007 66.06 66.18 65.98 66.14 32,242 +0.31(+0.47%)
May 17, 2007 65.63 65.98 65.58 65.83 34,018 +0.04(+0.06%)
May 16, 2007 65.47 65.79 65.39 65.79 23,908 +0.63(+0.97%)
May 15, 2007 65.00 65.54 65.00 65.16 40,030 +0.24(+0.37%)
May 14, 2007 64.98 65.13 64.78 64.92 19,127 +0.14(+0.21%)
May 11, 2007 64.43 64.93 64.43 64.78 22,542 +0.52(+0.81%)
May 10, 2007 65.00 65.00 64.26 64.26 33,882 -0.86(-1.32%)
May 09, 2007 64.95 65.25 64.79 65.12 60,523 +0.17(+0.26%)
May 08, 2007 64.74 64.96 64.62 64.95 30,193 +0.02(+0.03%)
May 07, 2007 64.89 64.97 64.84 64.93 20,356 +0.23(+0.35%)
May 04, 2007 64.69 64.98 64.69 64.70 12,022 +0.15(+0.24%)
May 03, 2007 64.22 64.61 64.22 64.55 19,810 +0.43(+0.67%)
May 02, 2007 64.04 64.26 64.01 64.12 9,563 +0.20(+0.31%)
May 01, 2007 63.86 63.92 63.55 63.92 49,047 +0.17(+0.27%)
Apr 30, 2007 64.02 64.30 63.75 63.75 21,586 -0.20(-0.32%)
Apr 27, 2007 64.05 64.10 63.83 63.95 10,246 -0.32(-0.50%)
Apr 26, 2007 64.26 64.35 64.02 64.27 22,542 +0.04(+0.07%)
Apr 25, 2007 63.80 64.33 63.62 64.23 15,711 +0.84(+1.33%)
Apr 24, 2007 63.56 63.57 63.25 63.39 35,521 -0.29(-0.45%)
Apr 23, 2007 63.96 64.01 63.63 63.67 51,233 -0.30(-0.47%)
Apr 20, 2007 63.86 63.97 63.62 63.97 19,810 +0.71(+1.12%)
Apr 19, 2007 63.12 63.39 63.12 63.26 19,536 -0.16(-0.25%)
Apr 18, 2007 63.11 63.58 63.11 63.42 49,047 +0.27(+0.43%)
Apr 17, 2007 63.23 63.33 63.06 63.15 13,935 -0.02(-0.03%)
Apr 16, 2007 62.89 63.26 62.89 63.17 39,210 +0.67(+1.08%)
Apr 13, 2007 62.30 62.52 62.28 62.50 8,743 +0.25(+0.40%)
Apr 12, 2007 61.98 62.25 61.85 62.25 15,301 +0.20(+0.32%)
Apr 11, 2007 62.41 62.41 61.94 62.05 19,536 -0.30(-0.48%)
Apr 10, 2007 62.27 62.49 62.18 62.35 15,438 +0.23(+0.38%)
Apr 09, 2007 62.11 62.30 62.08 62.12 205,069 +0.04(+0.06%)
Apr 05, 2007 61.85 62.14 61.80 62.08 14,755 +0.17(+0.27%)
Apr 04, 2007 61.74 61.96 61.74 61.92 15,165 +0.00(+0.00%)
Apr 03, 2007 61.62 62.04 61.56 61.92 22,815 +0.47(+0.76%)
Apr 02, 2007 61.37 61.48 61.13 61.45 18,307 +0.12(+0.19%)
Mar 30, 2007 61.56 61.76 61.02 61.33 35,385 -0.23(-0.38%)
Mar 29, 2007 61.56 61.59 61.16 61.56 15,301 +0.34(+0.56%)
Mar 28, 2007 61.32 61.46 60.92 61.22 14,208 -0.34(-0.56%)
Mar 27, 2007 61.56 61.64 61.23 61.56 59,567 -0.12(-0.20%)
Mar 26, 2007 61.62 61.73 61.12 61.69 20,220 -0.38(-0.61%)
Mar 23, 2007 61.92 62.24 61.92 62.07 24,045 +0.10(+0.15%)
Mar 22, 2007 61.85 62.21 61.74 61.97 78,147 +0.15(+0.24%)
Mar 21, 2007 60.87 61.92 60.78 61.83 16,394 +1.06(+1.74%)
Mar 20, 2007 60.18 60.81 60.18 60.77 42,899 +0.51(+0.84%)
Mar 19, 2007 60.02 60.30 59.84 60.26 23,908 +0.71(+1.19%)
Mar 16, 2007 59.95 60.07 59.46 59.55 23,225 -0.34(-0.56%)
Mar 15, 2007 59.71 60.07 59.52 59.89 19,673 +0.45(+0.76%)
Mar 14, 2007 59.32 59.56 58.49 59.43 56,834 +0.24(+0.40%)
Mar 13, 2007 60.39 60.29 59.16 59.20 46,314 -1.19(-1.97%)
Mar 12, 2007 60.22 60.53 60.12 60.39 25,138 +0.01(+0.02%)
Mar 09, 2007 60.59 60.66 60.14 60.37 40,166 +0.10(+0.16%)
Mar 08, 2007 60.25 60.55 60.13 60.28 33,609 +0.45(+0.76%)
Mar 07, 2007 59.91 60.28 59.79 59.82 63,802 -0.07(-0.12%)
Mar 06, 2007 59.43 60.02 59.24 59.90 43,582 +1.07(+1.82%)
Mar 05, 2007 59.11 59.72 58.83 58.83 162,580 -0.61(-1.02%)
Mar 02, 2007 60.02 60.20 59.43 59.43 88,257 -0.85(-1.41%)
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.