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, 2009 33.97 33.99 33.39 33.63 53,342 -0.34(-1.01%)
Jun 29, 2009 33.65 33.97 33.52 33.97 25,544 +0.42(+1.27%)
Jun 26, 2009 33.52 33.62 33.30 33.55 24,892 +0.01(+0.04%)
Jun 25, 2009 33.02 33.57 32.99 33.53 21,420 +0.64(+1.96%)
Jun 24, 2009 33.17 33.33 32.78 32.89 26,496 +0.05(+0.16%)
Jun 23, 2009 32.73 32.95 32.58 32.84 73,738 -0.14(-0.41%)
Jun 22, 2009 33.51 33.51 32.97 32.97 36,192 -1.01(-2.98%)
Jun 19, 2009 34.35 34.35 33.84 33.98 38,974 +0.00(+0.00%)
Jun 18, 2009 33.88 34.09 33.88 33.98 27,589 +0.42(+1.26%)
Jun 17, 2009 33.69 33.83 33.37 33.56 29,295 -0.18(-0.54%)
Jun 16, 2009 34.43 34.43 33.74 33.74 40,666 -0.53(-1.56%)
Jun 15, 2009 34.64 34.64 34.05 34.28 23,250 -0.78(-2.23%)
Jun 12, 2009 34.75 35.11 34.75 35.06 22,482 +0.20(+0.57%)
Jun 11, 2009 34.57 35.35 34.57 34.86 43,317 +0.39(+1.13%)
Jun 10, 2009 34.83 34.83 34.11 34.47 32,711 +0.00(+0.00%)
Jun 09, 2009 34.66 34.66 34.34 34.47 49,246 -0.04(-0.11%)
Jun 08, 2009 34.34 34.67 34.12 34.51 53,868 +0.07(+0.19%)
Jun 05, 2009 35.00 35.00 34.26 34.45 40,379 -0.15(-0.44%)
Jun 04, 2009 34.34 34.62 34.22 34.60 42,545 +0.42(+1.22%)
Jun 03, 2009 34.38 34.47 33.96 34.18 24,258 -0.55(-1.60%)
Jun 02, 2009 34.57 34.86 34.49 34.74 32,920 +0.12(+0.33%)
Jun 01, 2009 34.56 34.86 34.36 34.62 28,349 +0.52(+1.52%)
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%)
May 01, 2009 31.93 32.24 31.81 32.24 58,206 +0.29(+0.89%)
Apr 30, 2009 32.78 32.78 31.84 31.96 31,431 -0.23(-0.71%)
Apr 29, 2009 31.87 32.32 31.86 32.18 43,294 +0.64(+2.04%)
Apr 28, 2009 31.19 31.96 31.19 31.54 182,965 +0.05(+0.16%)
Apr 27, 2009 31.47 31.88 31.38 31.49 41,173 -0.14(-0.44%)
Apr 24, 2009 31.77 32.08 31.61 31.63 60,613 +0.12(+0.37%)
Apr 23, 2009 31.34 31.56 30.95 31.51 88,593 +0.38(+1.22%)
Apr 22, 2009 33.02 33.02 31.03 31.13 103,323 -0.50(-1.57%)
Apr 21, 2009 30.59 31.63 30.58 31.63 90,042 +0.67(+2.15%)
Apr 20, 2009 31.85 32.14 30.96 30.96 62,413 -1.62(-4.99%)
Apr 17, 2009 32.52 32.84 32.31 32.59 98,948 +0.19(+0.59%)
Apr 16, 2009 32.61 32.64 31.93 32.40 30,392 +0.10(+0.32%)
Apr 15, 2009 31.58 32.32 31.58 32.29 46,943 +0.56(+1.75%)
Apr 14, 2009 32.17 32.31 31.70 31.74 71,371 -0.82(-2.52%)
Apr 13, 2009 31.97 32.74 31.96 32.56 197,763 +0.23(+0.70%)
Apr 09, 2009 31.92 32.33 31.78 32.33 56,602 +1.32(+4.27%)
Apr 08, 2009 30.92 31.17 30.70 31.01 58,008 +0.10(+0.33%)
Apr 07, 2009 31.05 31.17 30.84 30.90 49,704 -0.64(-2.04%)
Apr 06, 2009 31.58 31.66 31.22 31.55 43,878 -0.26(-0.81%)
Apr 03, 2009 31.59 31.88 31.37 31.80 61,054 +0.30(+0.95%)
Apr 02, 2009 31.87 32.05 31.50 31.50 111,647 +0.51(+1.63%)
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.