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 59.20 59.59 58.95 59.34 6,933 +0.12(+0.20%)
May 30, 2012 59.46 59.54 59.13 59.22 1,705 -0.79(-1.31%)
May 29, 2012 59.93 60.14 59.75 60.01 4,953 +0.51(+0.86%)
May 25, 2012 59.70 59.92 59.50 59.50 8,159 -0.13(-0.21%)
May 24, 2012 59.63 59.79 59.41 59.63 4,089 +0.21(+0.35%)
May 23, 2012 59.19 59.42 58.61 59.42 10,764 -0.18(-0.30%)
May 22, 2012 59.53 60.03 59.39 59.60 26,419 +0.35(+0.59%)
May 21, 2012 59.24 59.48 59.24 59.25 1,296 +0.19(+0.32%)
May 18, 2012 59.64 59.64 58.92 59.06 23,616 -0.34(-0.57%)
May 17, 2012 59.66 59.89 59.40 59.40 7,145 -0.48(-0.80%)
May 16, 2012 60.43 60.51 59.88 59.88 12,031 +0.05(+0.08%)
May 15, 2012 60.32 60.44 59.83 59.83 7,604 -0.55(-0.91%)
May 14, 2012 60.41 60.65 60.31 60.38 7,981 -0.74(-1.21%)
May 11, 2012 61.01 61.56 61.01 61.12 5,308 -0.53(-0.86%)
May 10, 2012 61.65 61.74 61.47 61.65 9,551 +0.54(+0.88%)
May 09, 2012 60.96 61.35 60.72 61.11 12,071 -0.46(-0.75%)
May 08, 2012 61.58 61.65 61.08 61.57 16,149 -0.17(-0.28%)
May 07, 2012 61.43 61.86 61.43 61.74 16,466 -0.10(-0.16%)
May 04, 2012 62.25 62.30 61.75 61.84 18,579 -0.70(-1.12%)
May 03, 2012 62.77 62.77 62.47 62.54 2,010 -0.38(-0.60%)
May 02, 2012 63.07 63.07 62.84 62.92 950 -0.54(-0.86%)
May 01, 2012 62.89 63.75 62.89 63.46 8,542 +0.64(+1.02%)
Apr 30, 2012 62.86 62.90 62.74 62.82 3,313 -0.18(-0.28%)
Apr 27, 2012 63.28 63.28 62.88 63.00 8,382 -0.00(-0.00%)
Apr 26, 2012 62.30 63.00 62.30 63.00 7,256 +0.53(+0.85%)
Apr 25, 2012 62.54 62.54 62.29 62.47 5,998 +0.29(+0.47%)
Apr 24, 2012 61.76 62.18 61.76 62.18 12,079 +0.58(+0.94%)
Apr 23, 2012 61.22 61.65 61.22 61.60 7,279 -0.32(-0.52%)
Apr 20, 2012 62.02 62.16 61.92 61.92 3,800 +0.13(+0.21%)
Apr 19, 2012 62.02 62.03 61.62 61.79 13,204 -0.17(-0.28%)
Apr 18, 2012 61.90 62.13 61.90 61.96 6,698 -0.26(-0.41%)
Apr 17, 2012 61.83 62.22 61.63 62.22 9,643 +0.85(+1.39%)
Apr 16, 2012 61.38 61.60 61.14 61.37 17,997 +0.36(+0.59%)
Apr 13, 2012 61.40 61.42 61.01 61.01 7,174 -0.88(-1.42%)
Apr 12, 2012 61.24 61.89 61.24 61.89 10,619 +0.85(+1.40%)
Apr 11, 2012 61.29 61.29 61.04 61.04 6,358 +0.19(+0.31%)
Apr 10, 2012 61.60 61.62 60.71 60.85 10,760 -0.85(-1.38%)
Apr 09, 2012 61.64 61.95 61.57 61.70 5,264 -0.69(-1.11%)
Apr 05, 2012 62.66 62.70 62.26 62.39 2,776 -0.34(-0.55%)
Apr 04, 2012 62.63 62.79 62.48 62.73 9,987 -0.25(-0.40%)
Apr 03, 2012 63.42 63.48 62.83 62.98 37,385 -0.68(-1.07%)
Apr 02, 2012 63.21 63.85 63.21 63.66 15,025 +0.43(+0.68%)
Mar 30, 2012 63.27 63.30 63.04 63.23 5,891 +0.31(+0.49%)
Mar 29, 2012 62.63 62.93 62.33 62.92 11,414 -0.07(-0.11%)
Mar 28, 2012 63.29 63.33 62.73 62.99 6,343 -0.41(-0.65%)
Mar 27, 2012 63.63 63.73 63.40 63.40 8,227 -0.08(-0.13%)
Mar 26, 2012 63.25 63.52 63.25 63.49 5,117 +0.25(+0.39%)
Mar 23, 2012 62.89 63.32 62.89 63.24 4,705 +0.28(+0.44%)
Mar 22, 2012 63.06 63.25 62.89 62.96 15,690 -0.71(-1.11%)
Mar 21, 2012 63.70 63.70 63.45 63.67 7,620 -0.08(-0.13%)
Mar 20, 2012 63.50 63.89 63.45 63.75 11,906 -0.12(-0.19%)
Mar 19, 2012 63.59 64.12 63.59 63.87 8,171 +0.26(+0.41%)
Mar 16, 2012 63.72 63.77 63.61 63.61 7,791 +0.11(+0.17%)
Mar 15, 2012 63.34 63.59 63.25 63.50 7,709 +0.23(+0.36%)
Mar 14, 2012 63.56 63.64 63.16 63.27 17,443 -0.35(-0.55%)
Mar 13, 2012 62.79 63.62 62.71 63.62 10,235 +1.14(+1.83%)
Mar 12, 2012 62.28 62.48 62.11 62.48 12,364 +0.25(+0.39%)
Mar 09, 2012 62.30 62.43 62.16 62.23 5,795 +0.06(+0.10%)
Mar 08, 2012 62.15 62.27 62.01 62.17 12,317 +0.33(+0.53%)
Mar 07, 2012 61.41 61.84 61.41 61.84 7,014 +0.44(+0.72%)
Mar 06, 2012 61.80 61.80 61.24 61.40 5,673 -1.04(-1.67%)
Mar 05, 2012 62.38 62.44 62.14 62.44 6,615 +0.04(+0.06%)
Mar 02, 2012 62.46 62.60 62.40 62.40 6,192 -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.