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 (%)
Jun 30, 2008 48.24 48.61 48.24 48.38 20,929 +0.09(+0.20%)
Jun 27, 2008 48.60 48.89 48.11 48.29 41,851 -0.28(-0.57%)
Jun 26, 2008 49.30 49.31 48.56 48.56 17,874 -1.47(-2.94%)
Jun 25, 2008 49.94 50.61 49.94 50.04 44,277 +0.28(+0.56%)
Jun 24, 2008 49.58 50.20 49.22 49.76 49,448 -0.29(-0.59%)
Jun 23, 2008 50.12 50.34 49.90 50.05 160,545 -0.07(-0.14%)
Jun 20, 2008 50.42 50.75 49.97 50.12 59,332 -0.88(-1.73%)
Jun 19, 2008 51.10 51.17 50.64 51.00 81,052 -0.20(-0.40%)
Jun 18, 2008 51.31 51.53 51.05 51.21 112,392 -0.59(-1.13%)
Jun 17, 2008 52.63 52.63 51.79 51.79 93,366 -0.45(-0.87%)
Jun 16, 2008 51.78 52.52 51.78 52.25 66,634 +0.18(+0.35%)
Jun 13, 2008 51.84 52.07 51.49 52.06 37,576 +0.42(+0.81%)
Jun 12, 2008 51.73 52.11 51.27 51.65 55,157 +0.20(+0.40%)
Jun 11, 2008 52.25 52.28 51.43 51.44 43,040 -0.80(-1.53%)
Jun 10, 2008 52.47 52.54 51.89 52.24 110,401 -0.07(-0.14%)
Jun 09, 2008 52.74 53.00 52.03 52.31 68,741 -0.12(-0.22%)
Jun 06, 2008 53.65 53.91 52.43 52.43 53,965 -1.83(-3.37%)
Jun 05, 2008 53.21 54.26 53.21 54.26 58,369 +1.24(+2.35%)
Jun 04, 2008 53.33 53.63 52.88 53.01 67,566 -0.53(-0.98%)
Jun 03, 2008 54.11 54.14 53.19 53.54 327,210 -0.49(-0.91%)
Jun 02, 2008 54.39 54.39 53.71 54.03 145,464 -0.47(-0.86%)
May 30, 2008 55.02 55.02 54.50 54.50 46,820 -0.29(-0.52%)
May 29, 2008 54.27 55.09 54.27 54.79 27,827 +0.28(+0.51%)
May 28, 2008 54.43 54.52 53.91 54.51 36,677 +0.12(+0.23%)
May 27, 2008 54.33 54.48 53.97 54.38 48,690 -0.01(-0.03%)
May 26, 2008 54.97 55.03 54.38 54.40 0 +0.00(+0.00%)
May 23, 2008 54.97 55.03 54.38 54.40 39,460 -0.92(-1.67%)
May 22, 2008 55.17 55.58 55.17 55.32 136,697 +0.04(+0.08%)
May 21, 2008 56.02 56.10 55.16 55.28 63,824 -0.72(-1.28%)
May 20, 2008 56.44 56.44 55.89 55.99 55,300 -0.67(-1.18%)
May 19, 2008 56.60 57.13 56.55 56.66 44,339 +0.20(+0.35%)
May 16, 2008 56.48 56.51 56.15 56.46 30,420 +0.09(+0.16%)
May 15, 2008 55.99 56.38 55.75 56.37 35,110 +0.51(+0.91%)
May 14, 2008 55.88 56.19 55.83 55.86 35,525 +0.31(+0.57%)
May 13, 2008 55.75 55.75 55.45 55.55 34,686 -0.18(-0.33%)
May 12, 2008 55.23 55.73 55.14 55.73 35,430 +0.48(+0.86%)
May 09, 2008 55.39 55.57 55.12 55.25 20,673 -0.42(-0.76%)
May 08, 2008 55.75 55.90 55.45 55.68 20,129 +0.01(+0.03%)
May 07, 2008 56.67 56.75 55.61 55.66 29,435 -1.36(-2.38%)
May 06, 2008 56.10 57.14 56.10 57.02 29,862 +0.36(+0.63%)
May 05, 2008 57.05 57.05 56.59 56.67 33,380 -0.43(-0.76%)
May 02, 2008 57.59 57.63 56.78 57.10 36,851 +0.21(+0.37%)
May 01, 2008 55.87 56.89 55.82 56.89 43,429 +1.01(+1.81%)
Apr 30, 2008 56.16 56.81 55.88 55.88 47,507 -0.15(-0.27%)
Apr 29, 2008 56.24 56.38 55.99 56.03 36,079 -0.18(-0.32%)
Apr 28, 2008 56.40 56.48 56.15 56.21 31,186 -0.09(-0.16%)
Apr 25, 2008 56.00 56.29 55.39 56.29 57,222 +0.53(+0.96%)
Apr 24, 2008 55.13 56.07 55.01 55.76 18,844 +0.69(+1.25%)
Apr 23, 2008 55.29 55.42 54.95 55.07 20,091 -0.14(-0.25%)
Apr 22, 2008 55.41 55.47 55.13 55.21 12,984 -0.25(-0.45%)
Apr 21, 2008 55.45 55.58 55.13 55.46 27,659 -0.46(-0.82%)
Apr 18, 2008 56.06 56.24 55.69 55.92 40,886 +0.76(+1.38%)
Apr 17, 2008 54.70 55.25 54.59 55.16 51,655 +0.26(+0.48%)
Apr 16, 2008 54.14 54.90 54.09 54.90 34,879 +1.42(+2.66%)
Apr 15, 2008 53.42 53.48 53.20 53.48 63,473 +0.40(+0.74%)
Apr 14, 2008 53.39 53.39 52.90 53.08 17,844 -0.42(-0.79%)
Apr 11, 2008 53.84 54.22 53.51 53.51 17,900 -0.70(-1.28%)
Apr 10, 2008 54.23 54.55 54.10 54.20 15,513 -0.20(-0.36%)
Apr 09, 2008 54.87 54.87 54.26 54.40 16,667 -0.48(-0.87%)
Apr 08, 2008 54.94 55.07 54.57 54.87 14,208 -0.36(-0.65%)
Apr 07, 2008 55.25 55.83 55.12 55.23 16,394 +0.25(+0.46%)
Apr 04, 2008 55.07 55.34 54.87 54.98 13,405 -0.22(-0.39%)
Apr 03, 2008 54.83 55.47 54.71 55.20 26,914 +0.07(+0.12%)
Apr 02, 2008 55.33 55.58 55.01 55.13 25,982 -0.04(-0.07%)
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.