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 (%)
Aug 31, 2010 37.92 38.28 37.78 38.21 5,817 +0.06(+0.16%)
Aug 30, 2010 38.46 38.52 38.15 38.15 7,609 -0.47(-1.21%)
Aug 27, 2010 38.62 38.62 37.77 38.62 19,354 +0.72(+1.90%)
Aug 26, 2010 38.27 38.36 37.82 37.90 18,572 -0.12(-0.31%)
Aug 25, 2010 37.84 38.12 37.44 38.02 41,176 -0.01(-0.04%)
Aug 24, 2010 38.03 38.24 37.90 38.03 12,507 -0.45(-1.17%)
Aug 23, 2010 38.73 38.86 38.48 38.48 14,708 +0.01(+0.03%)
Aug 20, 2010 38.64 38.64 38.29 38.47 21,686 -0.25(-0.65%)
Aug 19, 2010 39.03 39.03 38.55 38.73 28,773 -0.66(-1.67%)
Aug 18, 2010 39.24 39.49 39.16 39.38 19,574 -0.01(-0.04%)
Aug 17, 2010 39.23 39.63 39.18 39.40 8,792 +0.44(+1.12%)
Aug 16, 2010 38.73 39.05 38.72 38.96 14,247 -0.07(-0.19%)
Aug 13, 2010 39.02 39.21 39.02 39.04 4,055 -0.11(-0.29%)
Aug 12, 2010 38.69 39.24 38.69 39.15 5,581 -0.15(-0.38%)
Aug 11, 2010 39.73 39.73 39.22 39.30 18,341 -1.01(-2.51%)
Aug 10, 2010 40.03 40.44 39.93 40.31 14,094 -0.10(-0.25%)
Aug 09, 2010 40.39 40.44 40.29 40.41 6,888 +0.30(+0.74%)
Aug 06, 2010 40.12 40.21 39.78 40.12 20,539 -0.23(-0.57%)
Aug 05, 2010 40.15 40.38 40.14 40.35 6,730 -0.04(-0.11%)
Aug 04, 2010 40.30 40.41 40.18 40.39 20,622 +0.26(+0.65%)
Aug 03, 2010 40.21 40.39 40.13 40.13 8,150 -0.04(-0.11%)
Aug 02, 2010 39.81 40.23 39.75 40.18 12,524 +0.85(+2.17%)
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%)
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.