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 (%)
Sep 30, 2004 44.61 44.64 44.45 44.60 6,967 -0.34(-0.75%)
Sep 29, 2004 44.87 44.94 44.72 44.94 12,159 -0.05(-0.11%)
Sep 28, 2004 44.72 45.03 44.71 44.99 9,973 +0.34(+0.77%)
Sep 27, 2004 44.63 44.72 44.63 44.65 7,240 -0.42(-0.93%)
Sep 24, 2004 45.01 45.14 45.01 45.07 3,552 +0.03(+0.07%)
Sep 23, 2004 45.16 45.18 44.94 45.04 8,060 -0.40(-0.87%)
Sep 22, 2004 45.56 45.56 45.38 45.43 10,110 -0.61(-1.34%)
Sep 21, 2004 45.72 46.05 45.70 46.05 3,688 +0.44(+0.96%)
Sep 20, 2004 45.86 45.86 45.59 45.61 16,531 -0.35(-0.76%)
Sep 17, 2004 45.97 46.02 45.89 45.96 5,874 +0.20(+0.43%)
Sep 16, 2004 45.73 45.82 45.73 45.76 3,142 +0.20(+0.43%)
Sep 15, 2004 45.60 45.69 45.56 45.56 6,694 -0.28(-0.61%)
Sep 14, 2004 45.78 45.85 45.75 45.84 8,607 +0.11(+0.24%)
Sep 13, 2004 45.78 45.80 45.68 45.73 12,569 -0.04(-0.08%)
Sep 10, 2004 45.58 45.81 45.53 45.77 24,591 +0.10(+0.22%)
Sep 09, 2004 45.64 45.70 45.48 45.67 13,798 +0.06(+0.13%)
Sep 08, 2004 45.75 45.75 45.56 45.61 42,489 -0.15(-0.34%)
Sep 07, 2004 45.60 45.84 45.60 45.76 14,345 +0.29(+0.63%)
Sep 03, 2004 45.42 45.53 45.31 45.48 31,423 +0.04(+0.08%)
Sep 02, 2004 45.04 45.44 44.98 45.44 2,185 +0.55(+1.22%)
Sep 01, 2004 45.08 45.08 44.80 44.89 5,874 +0.07(+0.16%)
Aug 31, 2004 44.74 44.82 44.58 44.82 5,738 +0.20(+0.44%)
Aug 30, 2004 44.80 44.80 44.62 44.62 1,092 -0.18(-0.41%)
Aug 27, 2004 44.68 44.83 44.68 44.80 20,903 +0.12(+0.28%)
Aug 26, 2004 44.62 44.68 44.62 44.68 2,322 +0.05(+0.11%)
Aug 25, 2004 44.39 44.63 44.33 44.63 7,514 +0.29(+0.64%)
Aug 24, 2004 44.32 44.34 44.28 44.34 10,929 +0.02(+0.05%)
Aug 23, 2004 44.47 44.47 44.27 44.32 6,011 -0.15(-0.33%)
Aug 20, 2004 44.15 44.49 44.15 44.47 12,159 +0.47(+1.06%)
Aug 19, 2004 44.17 44.17 44.00 44.00 2,322 -0.21(-0.48%)
Aug 18, 2004 43.84 44.21 43.84 44.21 2,322 +0.42(+0.95%)
Aug 17, 2004 43.88 43.88 43.74 43.79 11,886 -0.01(-0.02%)
Aug 16, 2004 43.26 43.80 43.26 43.80 5,874 +0.64(+1.48%)
Aug 13, 2004 43.18 43.29 43.13 43.16 1,639 -0.10(-0.22%)
Aug 12, 2004 43.33 43.33 43.26 43.26 819 -0.37(-0.84%)
Aug 11, 2004 43.49 43.62 43.45 43.62 9,153 +0.15(+0.34%)
Aug 10, 2004 43.26 43.50 43.21 43.48 6,557 +0.23(+0.52%)
Aug 09, 2004 43.13 43.31 43.10 43.25 4,645 +0.10(+0.22%)
Aug 06, 2004 43.33 43.42 43.16 43.16 4,098 -0.38(-0.87%)
Aug 05, 2004 43.98 43.99 43.52 43.54 6,421 -0.53(-1.21%)
Aug 04, 2004 43.96 44.20 43.92 44.07 4,098 -0.08(-0.18%)
Aug 03, 2004 44.26 44.27 44.15 44.15 2,459 -0.10(-0.23%)
Aug 02, 2004 43.84 44.25 43.84 44.25 1,639 +0.42(+0.97%)
Jul 30, 2004 43.99 43.99 43.83 43.83 2,869 -0.18(-0.42%)
Jul 29, 2004 43.96 44.11 43.91 44.01 17,077 +0.23(+0.52%)
Jul 28, 2004 43.61 43.79 43.32 43.79 12,022 +0.19(+0.44%)
Jul 27, 2004 43.43 43.60 43.38 43.59 8,880 +0.34(+0.78%)
Jul 26, 2004 43.32 43.32 43.07 43.26 7,240 +0.07(+0.17%)
Jul 23, 2004 43.33 43.33 43.11 43.18 3,962 -0.09(-0.20%)
Jul 22, 2004 43.15 43.37 42.93 43.27 34,565 +0.01(+0.02%)
Jul 21, 2004 43.81 43.94 43.27 43.27 11,476 -0.37(-0.86%)
Jul 20, 2004 43.34 43.68 43.34 43.64 8,607 +0.22(+0.51%)
Jul 19, 2004 43.45 43.58 43.42 43.42 2,185 +0.03(+0.07%)
Jul 16, 2004 43.52 43.57 43.38 43.39 5,055 +0.03(+0.07%)
Jul 15, 2004 43.55 43.59 43.36 43.36 5,601 -0.21(-0.49%)
Jul 14, 2004 43.71 43.84 43.57 43.57 1,229 -0.12(-0.28%)
Jul 13, 2004 43.55 43.70 43.55 43.70 6,421 +0.15(+0.34%)
Jul 12, 2004 43.52 43.55 43.52 43.55 546 -0.04(-0.10%)
Jul 09, 2004 43.65 43.65 43.59 43.59 273 -0.07(-0.17%)
Jul 08, 2004 43.73 43.73 43.67 43.67 273 -0.07(-0.17%)
Jul 07, 2004 43.70 43.80 43.67 43.74 1,229 +0.03(+0.07%)
Jul 06, 2004 43.62 43.71 43.62 43.71 273 -0.20(-0.45%)
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.