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 29, 2009 33.90 34.10 33.58 34.10 53,264 +0.48(+1.44%)
May 28, 2009 33.35 33.65 32.97 33.62 9,887 +0.56(+1.71%)
May 27, 2009 33.74 33.77 33.05 33.05 18,064 -0.51(-1.51%)
May 26, 2009 32.69 33.69 32.69 33.56 19,114 +0.56(+1.71%)
May 22, 2009 33.16 33.28 32.97 33.00 51,081 +0.06(+0.18%)
May 21, 2009 32.96 33.19 32.74 32.94 51,879 -0.48(-1.42%)
May 20, 2009 34.15 34.31 33.41 33.41 61,968 -0.32(-0.95%)
May 19, 2009 33.98 34.15 33.74 33.74 27,469 -0.23(-0.69%)
May 18, 2009 33.46 33.98 33.46 33.97 21,099 +0.94(+2.86%)
May 15, 2009 33.44 33.50 32.88 33.03 34,424 -0.51(-1.53%)
May 14, 2009 33.33 33.67 33.28 33.54 57,826 +0.21(+0.64%)
May 13, 2009 33.60 33.89 33.26 33.33 37,334 -0.73(-2.15%)
May 12, 2009 34.23 34.29 33.75 34.06 87,380 +0.19(+0.56%)
May 11, 2009 34.34 34.38 33.87 33.87 40,099 -1.05(-3.02%)
May 08, 2009 34.47 34.97 34.44 34.92 46,049 +1.06(+3.13%)
May 07, 2009 34.59 34.70 33.72 33.86 167,468 -0.17(-0.49%)
May 06, 2009 33.67 34.15 33.50 34.03 391,916 +0.86(+2.60%)
May 05, 2009 33.19 33.41 33.08 33.16 121,506 -0.12(-0.35%)
May 04, 2009 32.66 33.28 32.42 33.28 44,413 +1.04(+3.22%)
May 01, 2009 31.93 32.24 31.81 32.24 58,206 +0.29(+0.89%)
Apr 30, 2009 32.78 32.78 31.84 31.96 31,431 -0.23(-0.71%)
Apr 29, 2009 31.87 32.32 31.86 32.18 43,294 +0.64(+2.04%)
Apr 28, 2009 31.19 31.96 31.19 31.54 182,965 +0.05(+0.16%)
Apr 27, 2009 31.47 31.88 31.38 31.49 41,173 -0.14(-0.44%)
Apr 24, 2009 31.77 32.08 31.61 31.63 60,613 +0.12(+0.37%)
Apr 23, 2009 31.34 31.56 30.95 31.51 88,593 +0.38(+1.22%)
Apr 22, 2009 33.02 33.02 31.03 31.13 103,323 -0.50(-1.57%)
Apr 21, 2009 30.59 31.63 30.58 31.63 90,042 +0.67(+2.15%)
Apr 20, 2009 31.85 32.14 30.96 30.96 62,413 -1.62(-4.99%)
Apr 17, 2009 32.52 32.84 32.31 32.59 98,948 +0.19(+0.59%)
Apr 16, 2009 32.61 32.64 31.93 32.40 30,392 +0.10(+0.32%)
Apr 15, 2009 31.58 32.32 31.58 32.29 46,943 +0.56(+1.75%)
Apr 14, 2009 32.17 32.31 31.70 31.74 71,371 -0.82(-2.52%)
Apr 13, 2009 31.97 32.74 31.96 32.56 197,763 +0.23(+0.70%)
Apr 09, 2009 31.92 32.33 31.78 32.33 56,602 +1.32(+4.27%)
Apr 08, 2009 30.92 31.17 30.70 31.01 58,008 +0.10(+0.33%)
Apr 07, 2009 31.05 31.17 30.84 30.90 49,704 -0.64(-2.04%)
Apr 06, 2009 31.58 31.66 31.22 31.55 43,878 -0.26(-0.81%)
Apr 03, 2009 31.59 31.88 31.37 31.80 61,054 +0.30(+0.95%)
Apr 02, 2009 31.87 32.05 31.50 31.50 111,647 +0.51(+1.63%)
Apr 01, 2009 29.78 31.01 29.78 31.00 39,562 +0.72(+2.39%)
Mar 31, 2009 30.35 32.18 30.06 30.27 41,498 +0.36(+1.20%)
Mar 30, 2009 30.41 30.41 29.64 29.91 51,570 -1.85(-5.83%)
Mar 26, 2009 31.80 31.85 31.25 31.77 86,575 +0.37(+1.19%)
Mar 25, 2009 31.31 31.71 30.49 31.39 25,266 +0.18(+0.59%)
Mar 24, 2009 31.38 31.99 31.21 31.21 65,778 -0.83(-2.58%)
Mar 23, 2009 31.07 32.04 30.96 32.04 59,754 +2.38(+8.02%)
Mar 20, 2009 30.72 30.72 29.66 29.66 77,165 -0.70(-2.31%)
Mar 19, 2009 31.41 31.44 30.35 30.36 126,632 -0.60(-1.94%)
Mar 18, 2009 30.14 31.19 29.82 30.96 82,831 +0.72(+2.40%)
Mar 17, 2009 29.10 30.24 29.03 30.24 84,204 +0.97(+3.33%)
Mar 16, 2009 29.72 30.12 29.23 29.26 93,269 +0.09(+0.30%)
Mar 13, 2009 29.26 29.38 28.79 29.18 0 +0.34(+1.19%)
Mar 12, 2009 27.76 29.00 27.65 28.83 29,291 +1.16(+4.18%)
Mar 11, 2009 27.95 28.21 27.37 27.67 59,192 +0.03(+0.11%)
Mar 10, 2009 26.78 27.68 26.74 27.65 42,862 +1.63(+6.27%)
Mar 09, 2009 25.68 26.65 25.63 26.01 61,981 -0.21(-0.81%)
Mar 06, 2009 26.31 26.73 25.46 26.23 0 +0.17(+0.65%)
Mar 05, 2009 26.48 26.77 26.02 26.06 50,496 -1.16(-4.28%)
Mar 04, 2009 27.21 27.64 26.89 27.22 50,712 +0.20(+0.73%)
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.