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 29, 2013 64.51 64.65 64.47 64.61 1,674 +0.13(+0.21%)
Nov 27, 2013 64.38 64.49 64.32 64.47 6,227 +0.10(+0.15%)
Nov 26, 2013 64.49 64.53 64.37 64.37 4,729 -0.11(-0.17%)
Nov 25, 2013 64.68 64.68 64.49 64.49 4,104 -0.07(-0.11%)
Nov 22, 2013 64.30 64.56 64.23 64.56 9,279 +0.14(+0.21%)
Nov 21, 2013 64.11 64.50 64.11 64.42 10,260 +0.44(+0.69%)
Nov 20, 2013 64.19 64.32 63.98 63.98 9,153 -0.17(-0.27%)
Nov 19, 2013 64.26 64.27 64.02 64.15 6,526 +0.12(+0.19%)
Nov 18, 2013 64.21 64.35 64.03 64.03 3,734 +0.07(+0.11%)
Nov 15, 2013 63.71 63.98 63.71 63.96 24,224 +0.24(+0.37%)
Nov 14, 2013 63.53 63.72 63.35 63.72 18,510 +0.56(+0.88%)
Nov 12, 2013 63.33 63.41 63.05 63.17 2,762 -0.22(-0.35%)
Nov 11, 2013 63.35 63.40 63.23 63.39 32,101 +0.11(+0.17%)
Nov 08, 2013 62.29 63.28 62.29 63.28 10,166 +0.85(+1.35%)
Nov 07, 2013 63.15 63.31 62.42 62.44 6,624 -0.62(-0.98%)
Nov 06, 2013 62.90 63.06 62.90 63.06 3,280 +0.43(+0.69%)
Nov 05, 2013 62.59 62.76 62.59 62.62 7,034 -0.20(-0.32%)
Nov 04, 2013 62.71 62.86 62.57 62.83 13,228 +0.37(+0.60%)
Nov 01, 2013 62.33 62.55 62.13 62.45 43,756 +0.18(+0.29%)
Oct 31, 2013 62.59 62.70 62.28 62.28 892,392 -0.22(-0.35%)
Oct 30, 2013 62.89 62.89 62.38 62.50 4,145 -0.22(-0.35%)
Oct 29, 2013 62.50 62.74 62.50 62.72 6,381 +0.42(+0.67%)
Oct 28, 2013 62.21 62.36 62.21 62.30 3,466 +0.09(+0.15%)
Oct 25, 2013 62.07 62.21 61.99 62.21 11,674 +0.15(+0.23%)
Oct 24, 2013 62.08 62.11 61.93 62.06 23,110 +0.08(+0.13%)
Oct 23, 2013 62.35 62.35 61.90 61.98 4,524 -0.45(-0.71%)
Oct 22, 2013 62.16 62.47 62.11 62.43 8,638 +0.47(+0.76%)
Oct 21, 2013 62.01 62.17 61.95 61.96 19,190 +0.00(+0.00%)
Oct 18, 2013 61.89 61.97 61.77 61.96 7,830 +0.34(+0.55%)
Oct 17, 2013 61.15 61.62 61.15 61.62 5,997 +0.47(+0.77%)
Oct 16, 2013 60.58 61.17 60.58 61.15 38,532 +0.81(+1.35%)
Oct 15, 2013 60.49 60.77 60.33 60.33 11,030 -0.42(-0.70%)
Oct 14, 2013 60.13 60.76 60.13 60.76 8,415 +0.15(+0.24%)
Oct 11, 2013 60.18 60.64 60.15 60.61 57,706 +0.37(+0.62%)
Oct 10, 2013 59.65 60.27 59.63 60.23 628,107 +1.12(+1.90%)
Oct 09, 2013 59.18 59.35 58.79 59.11 9,019 +0.17(+0.29%)
Oct 08, 2013 59.34 59.41 58.93 58.94 14,848 -0.61(-1.02%)
Oct 07, 2013 59.48 59.84 59.38 59.55 10,324 -0.28(-0.47%)
Oct 04, 2013 59.66 59.87 59.57 59.83 8,317 +0.26(+0.44%)
Oct 03, 2013 59.70 59.72 59.41 59.57 16,570 -0.54(-0.91%)
Oct 02, 2013 59.76 60.13 59.63 60.11 11,525 +0.07(+0.12%)
Oct 01, 2013 59.79 60.13 59.79 60.04 6,020 -0.06(-0.09%)
Sep 27, 2013 60.17 60.23 60.06 60.10 5,623 -0.28(-0.47%)
Sep 26, 2013 60.63 60.63 60.27 60.38 4,559 -0.11(-0.19%)
Sep 25, 2013 60.38 60.75 60.38 60.49 11,014 +0.05(+0.08%)
Sep 24, 2013 60.66 60.83 60.41 60.45 51,119 -0.25(-0.42%)
Sep 23, 2013 60.79 60.90 60.54 60.70 786,509 -0.33(-0.54%)
Sep 20, 2013 61.70 61.70 60.99 61.03 64,199 -0.50(-0.81%)
Sep 19, 2013 62.12 62.12 61.48 61.53 28,336 -0.33(-0.53%)
Sep 18, 2013 61.12 62.12 61.02 61.86 671,989 +0.61(+1.00%)
Sep 17, 2013 61.20 61.30 61.14 61.25 20,041 +0.20(+0.33%)
Sep 16, 2013 61.21 61.24 60.97 61.05 15,454 +0.44(+0.73%)
Sep 13, 2013 60.45 60.76 60.45 60.60 20,786 +0.28(+0.47%)
Sep 12, 2013 60.60 60.60 60.32 60.32 13,245 -0.24(-0.40%)
Sep 11, 2013 60.40 60.68 60.39 60.56 14,273 +0.13(+0.21%)
Sep 10, 2013 60.46 60.47 60.14 60.43 95,388 +0.50(+0.83%)
Sep 09, 2013 59.75 60.04 59.72 59.93 8,828 +0.30(+0.51%)
Sep 06, 2013 59.71 59.83 59.34 59.63 6,960 +0.10(+0.17%)
Sep 05, 2013 59.68 59.70 59.53 59.53 5,293 +0.00(+0.01%)
Sep 04, 2013 59.19 59.64 59.19 59.52 9,774 +0.54(+0.91%)
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.