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 24, 2011 47.95 48.11 47.81 47.88 9,400 +0.02(+0.05%)
May 23, 2011 47.79 47.99 47.64 47.86 12,901 -0.78(-1.60%)
May 20, 2011 48.70 48.70 48.56 48.64 4,975 -0.18(-0.36%)
May 19, 2011 48.90 48.90 48.55 48.81 10,042 +0.08(+0.16%)
May 18, 2011 48.42 48.73 48.38 48.73 8,543 +0.42(+0.87%)
May 17, 2011 48.09 48.31 47.98 48.31 6,960 +0.08(+0.18%)
May 16, 2011 48.59 48.73 48.23 48.23 28,420 -0.23(-0.47%)
May 13, 2011 48.70 48.83 48.26 48.45 79,638 -0.30(-0.62%)
May 12, 2011 48.51 48.83 48.26 48.76 21,135 +0.26(+0.53%)
May 11, 2011 49.15 49.15 48.50 48.50 12,605 -0.71(-1.44%)
May 10, 2011 48.91 49.31 48.91 49.21 20,259 +0.34(+0.70%)
May 09, 2011 48.73 48.91 48.62 48.87 11,416 +0.11(+0.23%)
May 06, 2011 49.07 49.07 48.68 48.76 6,076 +0.30(+0.62%)
May 05, 2011 48.95 48.95 48.34 48.45 18,017 -0.69(-1.40%)
May 04, 2011 49.23 49.32 48.66 49.14 10,628 -0.09(-0.18%)
May 03, 2011 49.39 49.39 49.11 49.23 13,921 -0.21(-0.42%)
May 02, 2011 49.45 49.45 49.44 49.44 5,835 -0.23(-0.47%)
Apr 29, 2011 49.42 49.67 49.36 49.67 6,168 +0.16(+0.32%)
Apr 28, 2011 49.35 49.51 49.25 49.51 6,759 +0.22(+0.44%)
Apr 27, 2011 48.96 49.33 48.86 49.29 36,653 +0.38(+0.77%)
Apr 26, 2011 48.63 48.99 48.57 48.91 17,761 +0.49(+1.02%)
Apr 25, 2011 48.47 48.48 48.33 48.42 36,965 -0.01(-0.02%)
Apr 21, 2011 48.42 48.48 48.36 48.43 4,013 +0.23(+0.47%)
Apr 20, 2011 48.26 48.33 48.20 48.20 16,769 +0.63(+1.32%)
Apr 19, 2011 47.45 47.58 47.40 47.58 5,951 +0.19(+0.40%)
Apr 18, 2011 47.40 47.46 47.12 47.39 11,558 -0.58(-1.21%)
Apr 15, 2011 47.86 48.08 47.80 47.97 11,634 +0.26(+0.55%)
Apr 14, 2011 47.42 47.70 47.38 47.70 6,292 -0.03(-0.06%)
Apr 13, 2011 48.00 48.00 47.61 47.73 5,430 -0.02(-0.05%)
Apr 12, 2011 47.95 47.95 47.69 47.76 8,712 -0.51(-1.05%)
Apr 11, 2011 48.65 48.72 48.26 48.26 30,402 -0.30(-0.62%)
Apr 08, 2011 48.77 48.77 48.36 48.56 564,002 -0.06(-0.11%)
Apr 07, 2011 48.60 48.65 48.39 48.62 9,545 -0.03(-0.06%)
Apr 06, 2011 48.68 48.70 48.53 48.65 9,484 +0.21(+0.44%)
Apr 05, 2011 48.38 48.58 48.38 48.44 6,097 +0.14(+0.30%)
Apr 04, 2011 48.32 48.39 48.24 48.29 12,048 +0.09(+0.18%)
Apr 01, 2011 48.40 48.42 48.18 48.20 7,518 -0.04(-0.07%)
Mar 31, 2011 48.29 48.29 48.13 48.24 20,965 -0.06(-0.13%)
Mar 30, 2011 48.03 48.41 48.03 48.30 12,891 +0.51(+1.06%)
Mar 29, 2011 47.61 47.84 47.47 47.80 10,090 +0.11(+0.24%)
Mar 28, 2011 47.80 47.85 47.68 47.68 11,641 +0.00(+0.01%)
Mar 25, 2011 47.60 47.83 47.55 47.68 35,496 +0.18(+0.38%)
Mar 24, 2011 47.47 47.57 47.20 47.50 6,560 +0.37(+0.78%)
Mar 23, 2011 47.01 47.26 46.78 47.13 10,618 -0.02(-0.03%)
Mar 22, 2011 47.09 47.19 47.04 47.15 73,871 +0.03(+0.06%)
Mar 21, 2011 47.19 47.21 47.01 47.12 35,973 +0.59(+1.26%)
Mar 18, 2011 46.92 46.92 46.53 46.53 2,162 +0.27(+0.58%)
Mar 17, 2011 46.21 46.26 45.88 46.26 11,094 +0.75(+1.64%)
Mar 16, 2011 46.20 46.37 45.17 45.52 23,270 -0.89(-1.91%)
Mar 15, 2011 46.18 46.52 46.14 46.40 28,105 -0.48(-1.03%)
Mar 14, 2011 46.74 46.96 46.55 46.88 9,925 -0.27(-0.57%)
Mar 11, 2011 46.72 47.27 46.72 47.16 8,574 +0.31(+0.66%)
Mar 10, 2011 47.30 47.30 46.79 46.85 20,242 -0.96(-2.00%)
Mar 09, 2011 47.58 47.80 47.58 47.80 17,071 +0.05(+0.11%)
Mar 08, 2011 47.35 47.85 47.23 47.75 17,329 +0.47(+1.00%)
Mar 07, 2011 47.83 47.83 47.21 47.28 25,436 -0.31(-0.65%)
Mar 04, 2011 47.99 48.07 47.23 47.58 52,717 -0.38(-0.79%)
Mar 03, 2011 47.82 47.98 47.79 47.96 52,068 +0.64(+1.36%)
Mar 02, 2011 47.22 47.48 47.11 47.32 30,606 -0.00(-0.00%)
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.