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, 2008 43.92 45.12 43.00 45.04 37,129 +1.36(+3.11%)
Sep 29, 2008 46.01 46.01 42.50 43.68 87,327 -3.31(-7.04%)
Sep 26, 2008 45.24 46.98 45.24 46.98 0 +0.63(+1.36%)
Sep 25, 2008 45.71 47.17 45.71 46.35 30,323 +0.53(+1.17%)
Sep 24, 2008 45.48 46.27 45.48 45.82 22,011 -0.02(-0.05%)
Sep 23, 2008 46.11 47.15 45.79 45.84 30,729 -0.89(-1.90%)
Sep 22, 2008 48.32 48.32 46.66 46.73 16,170 -1.83(-3.77%)
Sep 19, 2008 292.77 292.79 45.52 48.56 0 +3.27(+7.22%)
Sep 18, 2008 43.24 46.93 42.41 45.29 57,868 +2.27(+5.27%)
Sep 17, 2008 45.25 45.25 43.02 43.02 34,401 -2.29(-5.06%)
Sep 16, 2008 43.78 45.31 42.09 45.31 143,002 +0.88(+1.99%)
Sep 15, 2008 45.16 46.14 44.00 44.43 65,492 -2.81(-5.96%)
Sep 12, 2008 46.64 47.45 46.64 47.24 20,778 +0.21(+0.45%)
Sep 11, 2008 45.51 47.08 45.40 47.03 23,503 +0.67(+1.45%)
Sep 10, 2008 46.41 46.93 45.81 46.35 33,268 +0.01(+0.02%)
Sep 09, 2008 47.33 48.32 46.35 46.35 43,212 -2.11(-4.35%)
Sep 08, 2008 49.94 49.94 47.45 48.45 95,461 +1.29(+2.73%)
Sep 05, 2008 46.13 47.17 45.90 47.17 0 +0.26(+0.56%)
Sep 04, 2008 48.02 48.08 46.79 46.90 26,566 -1.46(-3.01%)
Sep 03, 2008 47.99 48.36 47.91 48.36 26,403 +0.45(+0.93%)
Sep 02, 2008 49.41 49.41 47.67 47.91 21,307 -0.18(-0.37%)
Aug 29, 2008 48.37 48.45 48.09 48.09 23,367 -0.35(-0.73%)
Aug 28, 2008 47.90 48.44 47.80 48.44 20,386 +1.01(+2.13%)
Aug 27, 2008 47.03 47.56 47.03 47.43 12,966 +0.50(+1.06%)
Aug 26, 2008 46.73 47.06 46.57 46.93 21,670 +0.21(+0.44%)
Aug 25, 2008 47.62 47.62 46.62 46.72 11,727 -0.93(-1.96%)
Aug 22, 2008 47.74 47.87 47.42 47.66 46,821 +0.48(+1.01%)
Aug 21, 2008 46.66 47.29 46.64 47.18 12,782 +0.39(+0.83%)
Aug 20, 2008 46.74 46.79 46.10 46.79 27,399 +0.41(+0.88%)
Aug 19, 2008 46.49 46.50 46.15 46.38 33,147 -0.38(-0.81%)
Aug 18, 2008 47.67 48.01 46.76 46.76 71,647 -1.02(-2.13%)
Aug 15, 2008 47.72 47.85 47.45 47.78 0 +0.16(+0.34%)
Aug 14, 2008 46.73 47.80 46.73 47.62 41,783 +0.42(+0.90%)
Aug 13, 2008 47.53 47.53 46.89 47.20 68,065 -0.43(-0.91%)
Aug 12, 2008 48.45 48.56 47.61 47.63 147,651 -1.16(-2.38%)
Aug 11, 2008 48.10 49.13 48.10 48.79 85,700 +0.46(+0.96%)
Aug 08, 2008 47.03 48.50 47.03 48.32 47,799 +1.06(+2.25%)
Aug 07, 2008 47.78 48.11 47.12 47.26 26,885 -1.25(-2.58%)
Aug 06, 2008 48.05 48.53 48.05 48.51 30,823 -0.12(-0.26%)
Aug 05, 2008 47.75 48.64 47.75 48.64 44,210 +1.38(+2.93%)
Aug 04, 2008 47.79 47.79 47.15 47.25 42,613 -0.69(-1.45%)
Aug 01, 2008 47.88 48.03 47.58 47.95 119,086 +0.08(+0.17%)
Jul 31, 2008 48.32 48.63 47.87 47.87 109,617 -0.94(-1.92%)
Jul 30, 2008 48.15 48.81 47.80 48.81 45,973 +1.18(+2.47%)
Jul 29, 2008 47.63 47.63 46.17 47.63 37,144 +1.46(+3.15%)
Jul 28, 2008 47.30 47.30 46.17 46.17 38,068 -1.01(-2.14%)
Jul 25, 2008 47.34 47.66 46.93 47.18 77,746 -0.20(-0.43%)
Jul 24, 2008 49.85 49.85 47.31 47.39 245,173 -1.55(-3.17%)
Jul 23, 2008 49.03 49.55 48.84 48.94 78,802 +0.38(+0.78%)
Jul 22, 2008 46.84 48.56 46.84 48.56 27,420 +1.11(+2.33%)
Jul 21, 2008 48.54 48.54 47.36 47.45 68,771 +0.12(+0.26%)
Jul 18, 2008 47.24 47.37 46.75 47.33 54,897 +0.62(+1.33%)
Jul 17, 2008 46.54 47.06 46.00 46.71 166,154 +0.98(+2.15%)
Jul 16, 2008 44.35 45.72 44.30 45.72 138,302 +1.53(+3.47%)
Jul 15, 2008 44.62 45.24 44.08 44.19 61,309 -1.18(-2.61%)
Jul 14, 2008 46.87 46.87 45.36 45.37 52,435 -0.86(-1.86%)
Jul 11, 2008 46.22 46.98 45.65 46.24 90,785 -0.83(-1.76%)
Jul 10, 2008 47.13 47.25 46.35 47.07 90,091 +0.16(+0.34%)
Jul 09, 2008 48.06 48.38 46.91 46.91 68,673 -1.17(-2.43%)
Jul 08, 2008 46.89 48.07 46.68 48.07 86,309 +1.00(+2.13%)
Jul 07, 2008 47.94 48.17 46.71 47.07 79,272 -0.75(-1.56%)
Jul 04, 2008 48.15 48.20 47.81 47.82 11,140 +0.00(+0.00%)
Jul 03, 2008 48.15 48.20 47.81 47.82 11,140 +0.09(+0.18%)
Jul 02, 2008 48.65 49.01 47.73 47.73 26,918 -0.72(-1.49%)
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.