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, 2012 46.17 46.48 45.98 46.28 8,889 +0.09(+0.20%)
May 30, 2012 46.38 46.44 46.12 46.19 2,186 -0.61(-1.31%)
May 29, 2012 46.74 46.91 46.60 46.80 6,350 +0.40(+0.86%)
May 25, 2012 46.56 46.74 46.41 46.41 10,460 -0.10(-0.22%)
May 24, 2012 46.51 46.63 46.34 46.51 5,242 +0.16(+0.35%)
May 23, 2012 46.16 46.34 45.71 46.34 13,800 -0.14(-0.30%)
May 22, 2012 46.43 46.82 46.32 46.48 33,872 +0.27(+0.59%)
May 21, 2012 46.20 46.39 46.20 46.21 1,661 +0.15(+0.32%)
May 18, 2012 46.52 46.52 45.95 46.06 30,279 -0.27(-0.57%)
May 17, 2012 46.53 46.71 46.33 46.33 9,160 -0.37(-0.80%)
May 16, 2012 47.13 47.20 46.70 46.70 15,425 +0.04(+0.08%)
May 15, 2012 47.05 47.14 46.66 46.66 9,749 -0.43(-0.91%)
May 14, 2012 47.12 47.30 47.04 47.09 10,232 -0.58(-1.21%)
May 11, 2012 47.58 48.01 47.58 47.67 6,805 -0.42(-0.86%)
May 10, 2012 48.08 48.16 47.94 48.08 12,245 +0.42(+0.88%)
May 09, 2012 47.55 47.85 47.36 47.66 15,476 -0.36(-0.75%)
May 08, 2012 48.03 48.08 47.64 48.02 20,705 -0.13(-0.28%)
May 07, 2012 47.91 48.25 47.91 48.15 21,111 -0.08(-0.16%)
May 04, 2012 48.55 48.59 48.16 48.23 23,820 -0.55(-1.12%)
May 03, 2012 48.96 48.96 48.72 48.78 2,577 -0.30(-0.60%)
May 02, 2012 49.19 49.19 49.01 49.07 1,218 -0.42(-0.86%)
May 01, 2012 49.05 49.72 49.05 49.50 10,952 +0.50(+1.02%)
Apr 30, 2012 49.03 49.06 48.93 49.00 4,247 -0.14(-0.28%)
Apr 27, 2012 49.35 49.35 49.04 49.13 10,746 -0.00(-0.00%)
Apr 26, 2012 48.59 49.14 48.59 49.14 9,303 +0.41(+0.85%)
Apr 25, 2012 48.78 48.78 48.58 48.72 7,690 +0.23(+0.47%)
Apr 24, 2012 48.17 48.50 48.17 48.50 15,486 +0.45(+0.94%)
Apr 23, 2012 47.75 48.08 47.75 48.04 9,332 -0.25(-0.52%)
Apr 20, 2012 48.37 48.48 48.29 48.29 4,872 +0.10(+0.21%)
Apr 19, 2012 48.37 48.38 48.06 48.19 16,929 -0.13(-0.28%)
Apr 18, 2012 48.28 48.46 48.28 48.33 8,587 -0.20(-0.41%)
Apr 17, 2012 48.23 48.53 48.06 48.53 12,363 +0.66(+1.39%)
Apr 16, 2012 47.87 48.04 47.69 47.87 23,074 +0.28(+0.59%)
Apr 13, 2012 47.89 47.90 47.58 47.58 9,198 -0.69(-1.42%)
Apr 12, 2012 47.76 48.27 47.76 48.27 13,615 +0.66(+1.40%)
Apr 11, 2012 47.80 47.80 47.61 47.61 8,151 +0.15(+0.31%)
Apr 10, 2012 48.04 48.06 47.35 47.46 13,795 -0.66(-1.38%)
Apr 09, 2012 48.08 48.32 48.02 48.12 6,749 -0.54(-1.11%)
Apr 05, 2012 48.87 48.90 48.56 48.66 3,559 -0.27(-0.55%)
Apr 04, 2012 48.85 48.97 48.73 48.93 12,804 -0.20(-0.40%)
Apr 03, 2012 49.46 49.51 49.00 49.12 47,932 -0.53(-1.07%)
Apr 02, 2012 49.30 49.80 49.30 49.65 19,264 +0.34(+0.68%)
Mar 30, 2012 49.35 49.37 49.16 49.32 7,553 +0.24(+0.49%)
Mar 29, 2012 48.85 49.08 48.61 49.07 14,634 -0.05(-0.11%)
Mar 28, 2012 49.36 49.39 48.93 49.13 8,132 -0.32(-0.65%)
Mar 27, 2012 49.63 49.71 49.45 49.45 10,548 -0.07(-0.13%)
Mar 26, 2012 49.33 49.54 49.33 49.52 6,560 +0.53(+1.08%)
Mar 23, 2012 48.72 49.05 48.72 48.99 6,073 +0.22(+0.44%)
Mar 22, 2012 48.85 48.99 48.72 48.77 20,254 -0.55(-1.11%)
Mar 21, 2012 49.34 49.34 49.15 49.32 9,837 -0.07(-0.13%)
Mar 20, 2012 49.19 49.49 49.15 49.38 15,370 -0.09(-0.19%)
Mar 19, 2012 49.26 49.67 49.26 49.48 10,548 +0.20(+0.41%)
Mar 16, 2012 49.36 49.40 49.27 49.27 10,057 +0.09(+0.17%)
Mar 15, 2012 49.06 49.26 48.99 49.19 9,951 +0.18(+0.36%)
Mar 14, 2012 49.24 49.30 48.93 49.01 22,518 -0.27(-0.55%)
Mar 13, 2012 48.64 49.28 48.58 49.28 13,212 +0.89(+1.83%)
Mar 12, 2012 48.24 48.39 48.11 48.39 15,961 +0.19(+0.39%)
Mar 09, 2012 48.26 48.36 48.15 48.20 7,481 +0.05(+0.10%)
Mar 08, 2012 48.14 48.24 48.03 48.16 15,900 +0.26(+0.53%)
Mar 07, 2012 47.57 47.90 47.57 47.90 9,054 +0.34(+0.72%)
Mar 06, 2012 47.87 47.87 47.44 47.56 7,323 -0.81(-1.67%)
Mar 05, 2012 48.32 48.37 48.13 48.37 8,539 +0.03(+0.06%)
Mar 02, 2012 48.38 48.49 48.34 48.34 7,993 -0.01(-0.02%)
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.