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 (%)
Nov 30, 2009 39.64 39.86 39.50 39.85 19,639 +0.24(+0.59%)
Nov 27, 2009 39.55 39.85 38.98 39.61 15,069 -0.67(-1.67%)
Nov 25, 2009 40.16 40.32 40.07 40.29 43,426 +0.18(+0.46%)
Nov 24, 2009 40.15 40.22 39.82 40.10 46,195 +0.00(+0.00%)
Nov 23, 2009 40.20 40.33 40.02 40.10 16,844 +0.58(+1.46%)
Nov 20, 2009 39.41 39.62 39.35 39.53 14,860 -0.01(-0.02%)
Nov 19, 2009 39.85 39.85 39.37 39.53 25,398 -0.52(-1.30%)
Nov 18, 2009 39.96 40.09 39.79 40.05 15,635 +0.16(+0.40%)
Nov 17, 2009 39.72 39.89 39.65 39.89 31,526 +0.10(+0.24%)
Nov 16, 2009 39.55 40.00 39.55 39.80 19,275 +0.57(+1.46%)
Nov 13, 2009 39.17 39.43 39.01 39.23 32,835 +0.13(+0.34%)
Nov 12, 2009 39.69 39.70 39.03 39.09 33,572 -0.49(-1.24%)
Nov 11, 2009 39.76 39.86 39.46 39.58 79,141 +0.18(+0.45%)
Nov 10, 2009 39.34 39.48 39.28 39.41 17,930 +0.04(+0.11%)
Nov 09, 2009 38.85 39.36 38.85 39.36 14,535 +0.92(+2.40%)
Nov 06, 2009 38.12 38.50 38.08 38.44 18,855 +0.07(+0.17%)
Nov 05, 2009 38.04 38.38 38.04 38.38 68,612 +0.71(+1.88%)
Nov 04, 2009 38.02 38.29 37.65 37.67 37,159 +0.01(+0.04%)
Nov 03, 2009 37.32 37.70 37.32 37.65 26,217 -0.04(-0.12%)
Nov 02, 2009 37.75 38.08 37.13 37.70 68,050 +0.15(+0.39%)
Oct 30, 2009 38.57 38.59 37.36 37.55 56,252 -1.18(-3.04%)
Oct 29, 2009 38.08 38.78 37.95 38.73 18,838 +0.81(+2.14%)
Oct 28, 2009 38.30 38.38 37.86 37.91 55,611 -0.57(-1.48%)
Oct 27, 2009 38.52 38.72 38.16 38.49 64,645 +0.14(+0.36%)
Oct 26, 2009 39.01 39.31 38.27 38.35 47,003 -0.65(-1.66%)
Oct 23, 2009 39.10 39.10 38.90 39.00 48,059 -0.46(-1.17%)
Oct 22, 2009 39.08 39.57 38.97 39.46 20,353 +0.38(+0.97%)
Oct 21, 2009 39.41 39.78 39.07 39.08 46,958 -0.32(-0.81%)
Oct 20, 2009 39.31 39.44 39.31 39.40 26,481 -0.35(-0.87%)
Oct 19, 2009 39.50 39.85 39.38 39.75 22,063 +0.35(+0.88%)
Oct 16, 2009 39.31 39.55 39.21 39.40 20,229 -0.34(-0.87%)
Oct 15, 2009 39.47 39.74 39.41 39.74 7,381 +0.05(+0.13%)
Oct 14, 2009 39.50 39.72 39.30 39.69 29,192 +0.80(+2.05%)
Oct 13, 2009 38.95 38.98 38.62 38.90 16,341 -0.10(-0.26%)
Oct 12, 2009 38.98 39.10 38.91 39.00 22,001 +0.29(+0.74%)
Oct 09, 2009 38.57 38.73 38.57 38.71 15,831 +0.16(+0.42%)
Oct 08, 2009 38.73 38.79 38.50 38.55 23,826 +0.15(+0.40%)
Oct 07, 2009 38.26 38.40 38.16 38.40 14,838 +0.07(+0.17%)
Oct 06, 2009 38.11 38.51 38.09 38.33 32,450 +0.57(+1.51%)
Oct 05, 2009 37.32 37.83 37.26 37.76 18,453 +0.69(+1.86%)
Oct 02, 2009 36.92 37.26 36.75 37.07 117,031 -0.23(-0.61%)
Oct 01, 2009 38.12 38.12 37.30 37.30 32,753 -0.90(-2.36%)
Sep 30, 2009 38.69 38.69 38.02 38.20 11,909 -0.38(-0.99%)
Sep 29, 2009 38.79 38.90 38.56 38.58 23,861 -0.02(-0.06%)
Sep 28, 2009 38.06 38.64 38.05 38.60 83,456 +0.70(+1.85%)
Sep 25, 2009 38.00 38.22 37.80 37.90 21,893 -0.23(-0.60%)
Sep 24, 2009 38.72 38.73 37.97 38.13 15,509 -0.41(-1.06%)
Sep 23, 2009 39.11 39.32 38.54 38.54 30,066 -0.67(-1.70%)
Sep 22, 2009 39.23 39.28 39.11 39.20 76,531 +0.31(+0.81%)
Sep 21, 2009 38.73 38.98 38.60 38.89 326,958 -0.18(-0.47%)
Sep 18, 2009 39.26 39.26 39.02 39.07 122,860 +0.07(+0.19%)
Sep 17, 2009 39.14 39.31 38.84 39.00 36,456 +0.26(+0.66%)
Sep 16, 2009 38.66 39.06 38.47 38.74 53,268 +0.33(+0.86%)
Sep 15, 2009 38.37 38.53 38.21 38.41 35,547 +0.01(+0.02%)
Sep 14, 2009 37.68 38.41 37.67 38.41 27,937 +0.31(+0.83%)
Sep 11, 2009 38.21 38.31 37.97 38.09 25,426 -0.05(-0.13%)
Sep 10, 2009 37.91 38.17 37.74 38.14 46,446 +0.31(+0.81%)
Sep 09, 2009 37.70 37.95 37.67 37.83 28,202 +0.18(+0.49%)
Sep 08, 2009 37.76 37.83 37.55 37.65 25,107 +0.30(+0.80%)
Sep 04, 2009 36.91 37.35 36.91 37.35 14,110 +0.64(+1.75%)
Sep 03, 2009 36.69 36.81 36.56 36.71 19,463 +0.12(+0.33%)
Sep 02, 2009 36.71 36.80 36.49 36.59 34,693 -0.23(-0.63%)
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.