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 (%)
Jun 28, 2013 58.88 59.05 58.61 58.63 183,537 -0.39(-0.67%)
Jun 27, 2013 59.14 59.23 59.01 59.02 37,840 +0.44(+0.74%)
Jun 26, 2013 58.60 58.64 58.24 58.59 28,040 +0.43(+0.74%)
Jun 25, 2013 57.91 58.16 57.69 58.16 16,477 +0.80(+1.40%)
Jun 24, 2013 57.59 57.76 56.96 57.36 18,077 -0.94(-1.61%)
Jun 21, 2013 58.79 58.79 57.85 58.30 26,700 +0.09(+0.15%)
Jun 20, 2013 59.06 59.06 58.09 58.21 22,193 -1.41(-2.37%)
Jun 19, 2013 60.37 60.51 59.62 59.62 123,757 -0.77(-1.28%)
Jun 18, 2013 60.02 60.49 60.02 60.39 45,262 +0.42(+0.70%)
Jun 17, 2013 60.02 60.25 59.67 59.97 17,425 +0.47(+0.79%)
Jun 14, 2013 60.01 60.08 59.50 59.50 22,095 -0.54(-0.91%)
Jun 13, 2013 59.08 60.10 59.05 60.05 28,676 +0.87(+1.48%)
Jun 12, 2013 59.91 59.91 59.05 59.17 14,979 -0.33(-0.55%)
Jun 11, 2013 59.53 60.00 59.50 59.50 18,323 -0.58(-0.97%)
Jun 10, 2013 60.19 60.33 60.07 60.08 51,620 +0.01(+0.02%)
Jun 07, 2013 59.75 60.07 59.68 60.07 133,835 +0.75(+1.27%)
Jun 06, 2013 58.77 59.36 58.53 59.32 3,022,786 +0.33(+0.56%)
Jun 05, 2013 59.50 59.62 58.87 58.99 39,556 -0.79(-1.32%)
Jun 04, 2013 59.88 60.16 59.51 59.78 5,242 -0.04(-0.07%)
Jun 03, 2013 59.66 59.82 59.38 59.82 7,998 +0.47(+0.80%)
May 31, 2013 60.21 60.54 59.35 59.35 9,828 -1.03(-1.70%)
May 30, 2013 60.46 60.59 60.35 60.37 7,884 +0.27(+0.45%)
May 29, 2013 59.91 60.15 59.79 60.11 7,408 -0.25(-0.41%)
May 28, 2013 60.54 60.78 60.05 60.35 9,184 +0.53(+0.89%)
May 24, 2013 59.69 59.84 59.44 59.82 6,328 -0.10(-0.17%)
May 23, 2013 59.34 60.15 59.34 59.93 17,695 -0.14(-0.24%)
May 22, 2013 60.53 61.16 60.01 60.07 10,997 -0.39(-0.65%)
May 21, 2013 60.34 60.60 60.25 60.46 10,498 +0.14(+0.23%)
May 20, 2013 60.25 60.52 60.19 60.32 17,165 +0.07(+0.12%)
May 17, 2013 59.89 60.25 59.89 60.25 12,610 +0.57(+0.95%)
May 16, 2013 59.98 60.06 59.57 59.68 11,609 -0.17(-0.28%)
May 15, 2013 59.45 59.91 59.45 59.84 7,856 +1.07(+1.83%)
May 13, 2013 58.60 58.81 58.44 58.77 9,897 +0.15(+0.26%)
May 10, 2013 58.67 58.68 58.46 58.62 9,907 -0.04(-0.07%)
May 09, 2013 58.90 58.92 58.59 58.66 17,159 -0.15(-0.26%)
May 08, 2013 58.76 58.95 58.75 58.81 4,372 +0.22(+0.37%)
May 07, 2013 58.44 58.67 58.41 58.59 6,594 +0.33(+0.56%)
May 06, 2013 58.23 58.36 58.17 58.27 4,442 +0.19(+0.32%)
May 03, 2013 58.28 58.36 58.08 58.08 6,850 +0.37(+0.64%)
May 02, 2013 57.37 57.71 57.29 57.71 8,449 +0.46(+0.80%)
May 01, 2013 57.62 57.62 57.19 57.25 24,600 -0.59(-1.03%)
Apr 30, 2013 57.83 57.88 57.66 57.85 5,933 -0.21(-0.36%)
Apr 29, 2013 57.68 58.09 57.68 58.06 10,141 +0.46(+0.79%)
Apr 26, 2013 57.45 57.65 57.59 57.60 3,961 +0.01(+0.01%)
Apr 25, 2013 57.53 58.00 57.53 57.59 6,270 +0.02(+0.03%)
Apr 24, 2013 57.25 57.60 57.25 57.57 7,586 +0.32(+0.56%)
Apr 23, 2013 56.86 57.28 56.86 57.25 13,381 +0.72(+1.28%)
Apr 22, 2013 56.43 56.64 56.09 56.53 3,855 +0.23(+0.40%)
Apr 19, 2013 56.13 56.31 55.98 56.31 8,866 +0.22(+0.40%)
Apr 18, 2013 56.23 56.23 55.88 56.08 4,021 -0.02(-0.03%)
Apr 17, 2013 56.54 56.54 55.81 56.10 6,175 -0.77(-1.36%)
Apr 16, 2013 56.85 56.87 56.69 56.87 3,101 +0.25(+0.43%)
Apr 15, 2013 57.27 57.28 56.62 56.62 7,790 -0.90(-1.57%)
Apr 12, 2013 57.45 57.53 57.36 57.53 1,729 -0.23(-0.40%)
Apr 11, 2013 57.56 57.92 57.50 57.76 4,855 +0.17(+0.29%)
Apr 10, 2013 57.08 57.68 57.08 57.59 7,311 +0.50(+0.87%)
Apr 09, 2013 56.84 57.16 56.75 57.09 23,633 +0.52(+0.92%)
Apr 08, 2013 56.19 56.57 56.14 56.57 9,853 +0.31(+0.56%)
Apr 05, 2013 55.91 56.26 55.76 56.26 7,785 -0.08(-0.15%)
Apr 04, 2013 56.31 56.53 56.22 56.34 6,414 +0.06(+0.10%)
Apr 03, 2013 56.91 56.91 56.11 56.28 13,694 -0.58(-1.03%)
Apr 02, 2013 56.90 57.02 56.85 56.87 5,702 +0.25(+0.44%)
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.