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, 2011 43.61 43.93 43.30 43.52 34,324 +0.20(+0.46%)
Aug 30, 2011 43.12 43.41 43.01 43.32 7,236 +0.02(+0.05%)
Aug 29, 2011 42.71 43.30 42.71 43.30 8,283 +1.20(+2.86%)
Aug 26, 2011 41.42 42.25 41.30 42.10 30,724 +0.37(+0.88%)
Aug 25, 2011 42.74 42.74 41.63 41.73 18,667 -0.66(-1.56%)
Aug 24, 2011 41.72 42.39 41.72 42.39 9,786 +0.59(+1.40%)
Aug 23, 2011 40.53 41.81 40.53 41.81 18,852 +1.24(+3.06%)
Aug 22, 2011 41.79 41.79 40.57 40.57 13,504 -0.09(-0.22%)
Aug 19, 2011 40.70 41.32 40.57 40.66 11,864 -0.40(-0.98%)
Aug 18, 2011 42.01 42.01 41.05 41.06 33,002 -1.97(-4.58%)
Aug 17, 2011 43.08 43.47 42.88 43.03 19,639 +0.16(+0.37%)
Aug 16, 2011 42.77 43.12 42.52 42.87 26,838 -0.32(-0.74%)
Aug 15, 2011 42.49 43.23 42.49 43.19 32,652 +1.10(+2.62%)
Aug 12, 2011 42.58 42.86 41.93 42.09 18,772 +0.09(+0.22%)
Aug 11, 2011 40.60 42.45 40.51 42.00 10,260 +1.76(+4.38%)
Aug 10, 2011 40.99 41.57 40.23 40.23 28,616 -1.88(-4.46%)
Aug 09, 2011 42.76 42.11 39.59 42.11 43,929 +1.93(+4.79%)
Aug 08, 2011 41.83 42.50 40.08 40.19 96,903 -3.06(-7.07%)
Aug 05, 2011 43.57 43.72 41.96 43.24 80,492 +0.12(+0.28%)
Aug 04, 2011 44.60 44.60 43.08 43.12 55,787 -2.04(-4.52%)
Aug 03, 2011 45.20 45.20 44.41 45.17 21,664 +0.06(+0.14%)
Aug 02, 2011 45.80 45.91 45.10 45.10 9,880 -1.04(-2.26%)
Aug 01, 2011 46.85 46.88 45.73 46.15 85,184 -0.08(-0.18%)
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%)
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.