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 (%)
Jul 30, 2010 39.32 39.37 38.94 39.32 24,264 +0.04(+0.09%)
Jul 29, 2010 39.73 39.73 39.18 39.29 13,155 -0.11(-0.28%)
Jul 28, 2010 39.51 39.58 39.29 39.40 12,477 -0.22(-0.55%)
Jul 27, 2010 39.62 39.70 39.52 39.62 12,303 +0.25(+0.63%)
Jul 26, 2010 38.97 39.37 38.97 39.37 12,851 +0.47(+1.22%)
Jul 23, 2010 38.49 38.89 38.49 38.89 13,298 +0.29(+0.75%)
Jul 22, 2010 38.25 38.74 38.25 38.61 9,291 +0.83(+2.20%)
Jul 21, 2010 38.30 38.30 37.71 37.78 3,286 -0.42(-1.11%)
Jul 20, 2010 37.37 38.20 37.37 38.20 7,875 +0.36(+0.94%)
Jul 19, 2010 37.76 37.98 37.63 37.84 15,141 +0.21(+0.57%)
Jul 16, 2010 37.63 38.41 37.59 37.63 21,283 -1.11(-2.87%)
Jul 15, 2010 38.68 38.74 38.24 38.74 10,742 +0.13(+0.35%)
Jul 14, 2010 38.61 38.66 38.40 38.61 18,043 -0.11(-0.29%)
Jul 13, 2010 38.66 38.84 38.62 38.72 7,890 +0.53(+1.40%)
Jul 12, 2010 38.05 38.18 37.92 38.18 9,244 +0.01(+0.02%)
Jul 09, 2010 38.18 38.18 37.86 38.18 4,798 +0.35(+0.93%)
Jul 08, 2010 37.75 37.82 37.51 37.82 25,897 +0.47(+1.26%)
Jul 07, 2010 36.40 37.35 36.40 37.35 8,622 +1.04(+2.86%)
Jul 06, 2010 36.54 36.70 36.22 36.31 8,691 +0.11(+0.31%)
Jul 02, 2010 36.20 36.41 36.00 36.20 19,168 +0.01(+0.02%)
Jul 01, 2010 36.43 36.46 35.74 36.20 87,010 -0.26(-0.71%)
Jun 30, 2010 36.71 36.98 36.46 36.46 11,523 -0.31(-0.84%)
Jun 29, 2010 37.35 37.35 36.63 36.76 14,843 -1.12(-2.95%)
Jun 25, 2010 37.88 38.06 37.63 37.88 27,772 +0.14(+0.38%)
Jun 24, 2010 38.16 38.21 37.72 37.74 13,313 -0.76(-1.98%)
Jun 23, 2010 38.72 38.72 38.35 38.50 13,136 -0.18(-0.47%)
Jun 22, 2010 39.28 39.28 38.68 38.68 12,528 -0.59(-1.50%)
Jun 21, 2010 39.85 39.86 39.17 39.27 9,500 -0.08(-0.21%)
Jun 18, 2010 39.35 39.36 39.17 39.35 10,112 +0.16(+0.41%)
Jun 17, 2010 39.21 39.23 38.87 39.19 70,375 +0.04(+0.09%)
Jun 16, 2010 38.88 39.22 38.88 39.16 33,059 +0.04(+0.10%)
Jun 15, 2010 38.61 39.12 38.58 39.12 9,048 +0.78(+2.04%)
Jun 14, 2010 38.70 38.87 38.33 38.34 19,800 -0.22(-0.56%)
Jun 11, 2010 38.05 38.56 38.05 38.56 25,077 +0.12(+0.32%)
Jun 10, 2010 38.06 38.46 37.98 38.43 27,475 +1.05(+2.80%)
Jun 09, 2010 37.90 38.00 37.26 37.39 17,110 -0.19(-0.50%)
Jun 08, 2010 37.04 37.58 36.93 37.58 29,184 +0.62(+1.69%)
Jun 07, 2010 37.46 37.55 36.95 36.95 29,680 -0.31(-0.84%)
Jun 04, 2010 37.27 38.07 37.26 37.27 40,502 -1.41(-3.64%)
Jun 03, 2010 38.69 38.85 38.36 38.68 24,857 +0.32(+0.83%)
Jun 02, 2010 38.01 38.39 37.87 38.36 12,473 +0.71(+1.88%)
Jun 01, 2010 38.11 38.47 37.64 37.65 75,157 -0.74(-1.92%)
May 28, 2010 38.39 38.84 38.27 38.39 27,249 -0.32(-0.83%)
May 27, 2010 38.40 38.71 38.11 38.71 28,496 +1.03(+2.74%)
May 26, 2010 37.99 38.27 37.52 37.68 47,404 -0.03(-0.08%)
May 25, 2010 36.79 37.71 36.56 37.71 44,334 -0.18(-0.46%)
May 24, 2010 38.29 38.33 37.86 37.88 39,758 -0.46(-1.19%)
May 21, 2010 37.05 38.34 37.02 38.34 81,872 +0.57(+1.50%)
May 20, 2010 37.85 38.53 37.77 37.77 130,609 -1.65(-4.18%)
May 19, 2010 39.02 39.47 38.80 39.42 95,650 +0.06(+0.15%)
May 18, 2010 40.27 40.33 39.19 39.36 122,938 -0.60(-1.51%)
May 17, 2010 40.10 40.10 39.19 39.97 65,952 +0.04(+0.11%)
May 14, 2010 39.92 40.47 39.59 39.92 19,194 -0.74(-1.81%)
May 13, 2010 41.01 41.11 40.66 40.66 25,842 -0.47(-1.15%)
May 12, 2010 40.88 41.19 40.73 41.13 44,732 +0.25(+0.62%)
May 11, 2010 41.00 41.19 40.72 40.87 32,138 +0.00(+0.01%)
May 10, 2010 40.86 40.88 40.50 40.87 48,043 +1.52(+3.87%)
May 07, 2010 39.53 40.13 38.77 39.35 138,704 -0.26(-0.65%)
May 06, 2010 40.98 41.03 0.1031 39.60 132,539 -1.52(-3.70%)
May 05, 2010 41.10 41.38 40.93 41.13 40,790 -0.27(-0.66%)
May 04, 2010 41.87 41.87 41.20 41.40 67,612 -0.82(-1.95%)
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.