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 29, 2011 46.15 46.57 45.96 46.23 17,168 -0.42(-0.90%)
Jul 28, 2011 46.92 47.13 46.59 46.65 8,581 -0.31(-0.66%)
Jul 27, 2011 47.53 47.54 46.96 46.96 9,011 -0.95(-1.99%)
Jul 26, 2011 47.92 48.04 47.78 47.91 14,250 -0.07(-0.15%)
Jul 25, 2011 47.68 48.13 47.67 47.98 35,279 -0.32(-0.66%)
Jul 22, 2011 48.33 48.33 48.26 48.30 24,285 -0.14(-0.30%)
Jul 21, 2011 47.83 48.51 47.83 48.45 12,771 +0.96(+2.02%)
Jul 20, 2011 47.55 47.64 47.49 47.49 18,716 +0.06(+0.13%)
Jul 19, 2011 47.17 47.46 47.04 47.43 39,764 +0.44(+0.94%)
Jul 18, 2011 47.12 47.12 46.73 46.98 45,742 -0.40(-0.84%)
Jul 15, 2011 47.61 47.61 47.14 47.38 5,773 +0.07(+0.15%)
Jul 14, 2011 47.78 47.92 47.31 47.31 11,015 -0.15(-0.32%)
Jul 13, 2011 47.52 47.98 47.47 47.47 15,943 +0.06(+0.13%)
Jul 12, 2011 47.47 47.87 47.40 47.40 3,937 -0.05(-0.10%)
Jul 11, 2011 47.74 47.74 47.39 47.45 14,245 -0.93(-1.91%)
Jul 08, 2011 48.11 48.38 48.11 48.38 4,887 -0.22(-0.45%)
Jul 07, 2011 48.63 48.77 48.53 48.60 17,888 +0.37(+0.77%)
Jul 06, 2011 48.19 48.26 48.12 48.23 13,071 -0.19(-0.39%)
Jul 05, 2011 48.46 48.46 48.24 48.42 46,603 -0.11(-0.23%)
Jul 01, 2011 47.88 48.54 47.86 48.53 4,243 +0.65(+1.37%)
Jun 30, 2011 47.70 47.87 47.70 47.87 3,287 +0.39(+0.81%)
Jun 29, 2011 47.23 47.50 47.17 47.49 16,982 +0.67(+1.43%)
Jun 28, 2011 46.67 46.89 46.66 46.82 17,735 +0.24(+0.52%)
Jun 27, 2011 46.11 46.60 46.11 46.57 30,144 +0.35(+0.75%)
Jun 24, 2011 46.55 46.56 46.16 46.23 7,996 -0.31(-0.67%)
Jun 23, 2011 46.47 46.54 45.98 46.54 8,064 -0.41(-0.87%)
Jun 22, 2011 47.33 47.35 46.95 46.95 3,300 -0.27(-0.58%)
Jun 21, 2011 46.90 47.32 46.89 47.22 7,867 +0.64(+1.37%)
Jun 20, 2011 46.62 46.70 46.57 46.58 6,411 -0.00(-0.01%)
Jun 17, 2011 46.77 46.77 46.28 46.59 14,327 +0.24(+0.52%)
Jun 16, 2011 46.10 46.42 46.02 46.34 5,823 +0.24(+0.52%)
Jun 15, 2011 46.62 46.64 45.99 46.10 17,430 -0.85(-1.80%)
Jun 14, 2011 46.88 47.05 46.88 46.95 7,240 +0.37(+0.80%)
Jun 13, 2011 46.49 46.66 46.32 46.57 40,489 +0.09(+0.19%)
Jun 10, 2011 46.76 46.76 46.38 46.49 11,994 -0.64(-1.36%)
Jun 09, 2011 46.75 47.22 46.68 47.13 6,417 +0.52(+1.11%)
Jun 08, 2011 46.75 46.93 46.59 46.61 18,998 -0.34(-0.72%)
Jun 07, 2011 46.93 47.11 46.89 46.95 13,872 +0.28(+0.60%)
Jun 06, 2011 47.17 47.17 46.65 46.67 10,046 -0.55(-1.16%)
Jun 03, 2011 47.01 47.52 46.99 47.22 5,548 -0.66(-1.38%)
May 24, 2011 47.95 48.11 47.81 47.88 9,400 +0.02(+0.05%)
May 23, 2011 47.79 47.99 47.64 47.86 12,901 -0.78(-1.60%)
May 20, 2011 48.70 48.70 48.56 48.64 4,975 -0.18(-0.36%)
May 19, 2011 48.90 48.90 48.55 48.81 10,042 +0.08(+0.16%)
May 18, 2011 48.42 48.73 48.38 48.73 8,543 +0.42(+0.87%)
May 17, 2011 48.09 48.31 47.98 48.31 6,960 +0.08(+0.18%)
May 16, 2011 48.59 48.73 48.23 48.23 28,420 -0.23(-0.47%)
May 13, 2011 48.70 48.83 48.26 48.45 79,638 -0.30(-0.62%)
May 12, 2011 48.51 48.83 48.26 48.76 21,135 +0.26(+0.53%)
May 11, 2011 49.15 49.15 48.50 48.50 12,605 -0.71(-1.44%)
May 10, 2011 48.91 49.31 48.91 49.21 20,259 +0.34(+0.70%)
May 09, 2011 48.73 48.91 48.62 48.87 11,416 +0.11(+0.23%)
May 06, 2011 49.07 49.07 48.68 48.76 6,076 +0.30(+0.62%)
May 05, 2011 48.95 48.95 48.34 48.45 18,017 -0.69(-1.40%)
May 04, 2011 49.23 49.32 48.66 49.14 10,628 -0.09(-0.18%)
May 03, 2011 49.39 49.39 49.11 49.23 13,921 -0.21(-0.42%)
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.