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 31, 2006 52.88 53.06 52.80 53.04 21,722 +0.44(+0.83%)
May 30, 2006 53.40 53.43 52.60 52.60 9,426 -0.88(-1.64%)
May 26, 2006 53.29 53.50 53.15 53.48 26,368 +0.43(+0.81%)
May 25, 2006 52.88 53.05 52.64 53.05 26,641 +0.53(+1.00%)
May 24, 2006 52.17 52.66 51.91 52.52 111,483 +0.16(+0.31%)
May 23, 2006 52.92 53.06 52.36 52.36 43,719 -0.28(-0.53%)
May 22, 2006 52.52 52.91 52.21 52.64 43,309 -0.01(-0.01%)
May 19, 2006 52.52 52.93 52.40 52.65 9,426 +0.25(+0.47%)
May 18, 2006 52.85 52.90 52.40 52.40 28,553 -0.33(-0.62%)
May 17, 2006 53.58 53.58 52.54 52.73 28,690 -0.96(-1.79%)
May 16, 2006 53.83 53.89 53.61 53.69 18,853 +0.09(+0.16%)
May 15, 2006 53.51 53.77 53.38 53.60 30,603 +0.00(+0.00%)
May 12, 2006 54.27 54.32 53.60 53.60 27,597 -0.72(-1.32%)
May 11, 2006 55.19 55.19 54.26 54.32 18,443 -0.55(-1.00%)
May 10, 2006 54.95 54.97 54.80 54.87 9,563 -0.10(-0.17%)
May 09, 2006 54.92 55.03 54.78 54.96 25,684 +0.12(+0.23%)
May 08, 2006 54.90 54.95 54.73 54.84 13,115 -0.19(-0.35%)
May 05, 2006 54.86 55.04 54.65 55.03 7,240 +0.61(+1.13%)
May 04, 2006 54.53 54.65 54.35 54.41 21,449 -0.06(-0.11%)
May 03, 2006 54.53 54.68 54.21 54.47 13,798 -0.18(-0.32%)
May 02, 2006 54.46 54.65 54.38 54.65 34,565 +0.53(+0.99%)
May 01, 2006 54.53 54.67 54.09 54.11 25,411 -0.25(-0.46%)
Apr 28, 2006 54.09 54.46 54.09 54.36 31,423 +0.43(+0.80%)
Apr 27, 2006 53.21 54.03 53.17 53.93 61,070 +0.37(+0.68%)
Apr 26, 2006 53.49 53.83 53.49 53.56 13,935 +0.21(+0.40%)
Apr 25, 2006 53.94 53.97 53.35 53.35 7,650 -0.50(-0.92%)
Apr 24, 2006 53.83 53.85 53.59 53.85 4,508 -0.07(-0.14%)
Apr 21, 2006 53.94 53.98 53.70 53.92 12,295 +0.17(+0.31%)
Apr 20, 2006 53.69 54.00 53.58 53.75 11,339 +0.10(+0.18%)
Apr 19, 2006 53.65 53.67 53.45 53.66 59,293 +0.04(+0.08%)
Apr 18, 2006 52.77 53.63 52.77 53.62 13,798 +1.01(+1.92%)
Apr 17, 2006 52.77 52.80 52.44 52.60 14,891 +0.07(+0.14%)
Apr 13, 2006 52.48 52.65 52.33 52.53 24,318 +0.05(+0.10%)
Apr 12, 2006 52.55 52.62 52.44 52.48 13,935 +0.03(+0.06%)
Apr 11, 2006 53.07 53.15 52.36 52.45 21,176 -0.47(-0.89%)
Apr 10, 2006 52.87 53.15 52.80 52.92 10,110 +0.20(+0.37%)
Apr 07, 2006 53.51 53.51 52.72 52.72 23,089 -0.61(-1.15%)
Apr 06, 2006 53.45 53.49 53.21 53.34 14,755 -0.26(-0.48%)
Apr 05, 2006 53.40 53.62 53.34 53.59 9,426 +0.32(+0.60%)
Apr 04, 2006 52.93 53.36 52.85 53.27 3,688 +0.45(+0.86%)
Apr 03, 2006 52.99 53.25 52.82 52.82 25,138 +0.08(+0.15%)
Mar 31, 2006 52.92 52.92 52.63 52.74 10,383 -0.18(-0.35%)
Mar 30, 2006 53.18 53.28 52.85 52.92 12,569 -0.26(-0.48%)
Mar 29, 2006 52.99 53.23 52.88 53.18 10,793 +0.34(+0.64%)
Mar 28, 2006 53.32 53.41 52.84 52.84 14,618 -0.39(-0.73%)
Mar 27, 2006 53.14 53.32 53.12 53.23 5,464 -0.40(-0.74%)
Mar 24, 2006 53.58 53.73 53.51 53.62 5,055 +0.12(+0.22%)
Mar 23, 2006 53.65 53.65 53.43 53.51 22,269 -0.09(-0.16%)
Mar 22, 2006 53.32 53.59 53.21 53.59 6,147 +0.53(+0.99%)
Mar 21, 2006 53.51 53.59 53.07 53.07 16,121 -0.42(-0.78%)
Mar 20, 2006 53.58 53.64 53.37 53.48 17,760 -0.18(-0.33%)
Mar 17, 2006 53.65 53.73 53.58 53.66 6,284 -0.03(-0.05%)
Mar 16, 2006 53.48 53.76 53.48 53.69 14,618 +0.29(+0.53%)
Mar 15, 2006 53.31 53.51 53.13 53.40 16,258 +0.09(+0.16%)
Mar 14, 2006 52.81 53.34 52.81 53.31 10,110 +0.56(+1.05%)
Mar 13, 2006 52.70 52.85 52.64 52.76 30,330 +0.19(+0.36%)
Mar 10, 2006 52.36 52.57 52.34 52.57 9,700 +0.28(+0.53%)
Mar 09, 2006 52.55 52.66 52.23 52.29 11,066 -0.12(-0.24%)
Mar 08, 2006 52.26 52.50 52.13 52.41 7,377 +0.09(+0.17%)
Mar 07, 2006 52.30 52.33 52.09 52.33 6,694 -0.03(-0.06%)
Mar 06, 2006 52.92 52.92 52.26 52.36 15,165 -0.42(-0.80%)
Mar 03, 2006 52.85 53.17 52.66 52.78 18,443 -0.15(-0.28%)
Mar 02, 2006 53.00 53.00 52.58 52.93 20,766 -0.07(-0.14%)
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.