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 (%)
May 28, 2010 38.39 38.84 38.27 38.39 27,249 -0.32(-0.83%)
May 27, 2010 38.40 38.71 38.11 38.71 28,496 +1.03(+2.74%)
May 26, 2010 37.99 38.27 37.52 37.68 47,404 -0.03(-0.08%)
May 25, 2010 36.79 37.71 36.56 37.71 44,334 -0.18(-0.46%)
May 24, 2010 38.29 38.33 37.86 37.88 39,758 -0.46(-1.19%)
May 21, 2010 37.05 38.34 37.02 38.34 81,872 +0.57(+1.50%)
May 20, 2010 37.85 38.53 37.77 37.77 130,609 -1.65(-4.18%)
May 19, 2010 39.02 39.47 38.80 39.42 95,650 +0.06(+0.15%)
May 18, 2010 40.27 40.33 39.19 39.36 122,938 -0.60(-1.51%)
May 17, 2010 40.10 40.10 39.19 39.97 65,952 +0.04(+0.11%)
May 14, 2010 39.92 40.47 39.59 39.92 19,194 -0.74(-1.81%)
May 13, 2010 41.01 41.11 40.66 40.66 25,842 -0.47(-1.15%)
May 12, 2010 40.88 41.19 40.73 41.13 44,732 +0.25(+0.62%)
May 11, 2010 41.00 41.19 40.72 40.87 32,138 +0.00(+0.01%)
May 10, 2010 40.86 40.88 40.50 40.87 48,043 +1.52(+3.87%)
May 07, 2010 39.53 40.13 38.77 39.35 138,704 -0.26(-0.65%)
May 06, 2010 40.98 41.03 0.1031 39.60 132,539 -1.52(-3.70%)
May 05, 2010 41.10 41.38 40.93 41.13 40,790 -0.27(-0.66%)
May 04, 2010 41.87 41.87 41.20 41.40 67,612 -0.82(-1.95%)
May 03, 2010 41.92 42.32 41.89 42.22 13,252 +0.49(+1.17%)
Apr 30, 2010 42.40 42.40 41.73 41.73 22,490 -0.60(-1.43%)
Apr 29, 2010 42.09 42.47 42.09 42.34 19,341 +0.57(+1.36%)
Apr 28, 2010 41.57 41.91 41.51 41.77 23,306 +0.43(+1.03%)
Apr 27, 2010 42.20 42.42 41.34 41.34 48,848 -1.12(-2.63%)
Apr 26, 2010 42.73 42.73 42.39 42.46 11,596 -0.24(-0.57%)
Apr 23, 2010 42.33 42.70 42.22 42.70 22,214 +0.34(+0.81%)
Apr 22, 2010 42.25 42.36 41.94 42.36 21,771 -0.11(-0.26%)
Apr 21, 2010 42.76 42.82 42.38 42.47 28,430 -0.27(-0.64%)
Apr 20, 2010 42.70 42.78 42.57 42.74 23,936 +0.41(+0.97%)
Apr 19, 2010 41.88 42.33 41.88 42.33 22,411 +0.27(+0.64%)
Apr 16, 2010 42.78 42.78 41.91 42.06 83,029 -0.81(-1.88%)
Apr 15, 2010 42.90 43.00 42.80 42.87 22,131 -0.02(-0.04%)
Apr 14, 2010 42.57 42.90 42.48 42.89 31,907 +0.49(+1.15%)
Apr 13, 2010 42.32 42.42 42.23 42.40 12,966 -0.02(-0.04%)
Apr 12, 2010 42.37 42.54 42.37 42.42 7,338 +0.16(+0.37%)
Apr 09, 2010 42.17 42.26 42.11 42.26 5,852 +0.18(+0.42%)
Apr 08, 2010 41.72 42.11 41.59 42.09 9,616 +0.27(+0.63%)
Apr 07, 2010 42.06 42.08 41.69 41.82 19,928 -0.25(-0.60%)
Apr 06, 2010 41.83 42.13 41.83 42.07 20,862 +0.13(+0.31%)
Apr 05, 2010 41.84 41.96 41.74 41.94 18,736 +0.29(+0.70%)
Apr 01, 2010 41.56 41.65 41.65 41.65 6,384 +0.35(+0.84%)
Mar 31, 2010 41.22 41.44 41.22 41.31 16,856 -0.13(-0.32%)
Mar 30, 2010 41.54 41.56 41.33 41.44 17,356 -0.09(-0.23%)
Mar 29, 2010 41.55 41.56 41.41 41.53 34,847 +0.21(+0.51%)
Mar 26, 2010 41.32 41.60 41.15 41.32 32,649 +0.05(+0.12%)
Mar 25, 2010 41.67 41.78 41.28 41.28 17,109 -0.10(-0.24%)
Mar 24, 2010 41.25 41.52 41.25 41.38 19,247 -0.09(-0.21%)
Mar 23, 2010 41.18 41.46 41.17 41.46 8,921 +0.31(+0.75%)
Mar 22, 2010 40.71 41.19 40.71 41.16 66,252 +0.16(+0.39%)
Mar 19, 2010 41.30 41.30 40.85 41.00 17,669 -0.16(-0.38%)
Mar 18, 2010 41.16 41.21 41.05 41.15 58,505 +0.01(+0.02%)
Mar 17, 2010 41.03 41.30 41.03 41.14 12,847 +0.23(+0.56%)
Mar 16, 2010 40.62 40.92 40.54 40.92 14,070 +0.47(+1.15%)
Mar 15, 2010 40.30 40.45 40.30 40.45 21,505 +0.05(+0.14%)
Mar 12, 2010 40.62 40.66 40.35 40.39 13,468 -0.05(-0.13%)
Mar 11, 2010 40.19 40.45 40.19 40.45 10,801 +0.16(+0.39%)
Mar 10, 2010 40.17 40.43 40.15 40.29 18,769 +0.24(+0.61%)
Mar 09, 2010 39.85 40.23 39.85 40.04 8,827 +0.03(+0.08%)
Mar 08, 2010 39.95 40.04 39.93 40.01 24,499 +0.07(+0.17%)
Mar 05, 2010 39.61 39.97 39.60 39.94 15,062 +0.55(+1.39%)
Mar 04, 2010 39.39 39.39 39.25 39.39 19,543 +0.04(+0.10%)
Mar 03, 2010 39.46 39.54 39.24 39.35 10,916 +0.04(+0.11%)
Mar 02, 2010 39.50 39.52 39.31 39.31 24,649 +0.02(+0.05%)
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.