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 (%)
Dec 29, 2006 61.62 61.64 61.32 61.32 129,244 -0.35(-0.57%)
Dec 28, 2006 61.71 61.73 61.48 61.67 52,189 -0.03(-0.05%)
Dec 27, 2006 61.45 61.72 61.37 61.70 98,367 +0.50(+0.81%)
Dec 26, 2006 60.86 61.20 60.86 61.20 87,711 +0.35(+0.58%)
Dec 22, 2006 61.15 61.15 60.83 60.85 22,132 -0.30(-0.49%)
Dec 21, 2006 61.39 61.51 61.03 61.15 74,458 -0.47(-0.76%)
Dec 20, 2006 61.81 61.83 61.59 61.62 135,255 -0.11(-0.18%)
Dec 19, 2006 61.37 61.78 61.18 61.73 20,629 +0.31(+0.50%)
Dec 18, 2006 61.78 61.85 61.42 61.42 146,868 -0.29(-0.46%)
Dec 15, 2006 61.76 61.86 61.59 61.70 169,821 +0.01(+0.01%)
Dec 14, 2006 61.23 61.73 61.14 61.70 36,887 +0.61(+1.01%)
Dec 13, 2006 61.04 61.12 60.90 61.08 20,629 +0.24(+0.40%)
Dec 12, 2006 60.75 60.88 60.56 60.84 19,263 +0.12(+0.19%)
Dec 11, 2006 60.39 60.74 60.39 60.72 15,301 +0.34(+0.57%)
Dec 08, 2006 60.35 60.56 60.13 60.38 27,187 +0.15(+0.24%)
Dec 07, 2006 60.37 60.62 60.23 60.23 25,411 -0.18(-0.30%)
Dec 06, 2006 60.61 60.61 60.39 60.41 28,417 -0.13(-0.22%)
Dec 05, 2006 60.46 60.58 60.31 60.55 39,620 +0.34(+0.56%)
Dec 04, 2006 59.84 60.26 59.84 60.21 31,696 +0.12(+0.21%)
Dec 01, 2006 59.93 60.16 59.68 60.09 75,961 -0.04(-0.07%)
Nov 30, 2006 60.13 60.33 59.84 60.13 90,853 +0.14(+0.23%)
Nov 29, 2006 59.51 60.07 59.51 59.99 42,899 +0.75(+1.27%)
Nov 28, 2006 58.81 59.30 58.81 59.24 33,609 +0.47(+0.80%)
Nov 27, 2006 59.51 59.51 58.77 58.77 64,622 -0.67(-1.12%)
Nov 24, 2006 59.24 59.54 59.24 59.43 206,982 -0.22(-0.37%)
Nov 22, 2006 59.60 59.84 59.49 59.65 42,626 +0.05(+0.09%)
Nov 21, 2006 59.59 59.76 59.56 59.60 67,901 -0.06(-0.10%)
Nov 20, 2006 59.62 59.90 59.60 59.66 26,231 -0.04(-0.07%)
Nov 17, 2006 59.32 59.70 59.29 59.70 35,931 +0.22(+0.37%)
Nov 16, 2006 59.84 59.84 59.47 59.49 41,123 -0.10(-0.16%)
Nov 15, 2006 59.62 59.70 59.42 59.58 63,392 +0.04(+0.07%)
Nov 14, 2006 59.58 59.60 59.04 59.54 61,206 +0.13(+0.22%)
Nov 13, 2006 59.29 59.55 59.16 59.40 57,381 +0.09(+0.15%)
Nov 10, 2006 59.40 59.42 59.07 59.32 16,667 +0.00(+0.00%)
Nov 09, 2006 59.70 59.70 59.23 59.32 36,751 -0.20(-0.34%)
Nov 08, 2006 59.25 59.65 59.16 59.52 54,102 +0.23(+0.40%)
Nov 07, 2006 59.43 59.48 59.25 59.29 32,379 +0.04(+0.06%)
Nov 06, 2006 58.85 59.35 58.78 59.25 72,956 +0.59(+1.00%)
Nov 03, 2006 58.78 58.84 58.57 58.67 24,318 +0.06(+0.10%)
Nov 02, 2006 58.59 58.68 58.48 58.61 26,094 -0.09(-0.15%)
Nov 01, 2006 59.21 59.40 58.61 58.69 75,415 -0.25(-0.42%)
Oct 31, 2006 59.13 59.13 58.75 58.94 68,857 -0.05(-0.09%)
Oct 30, 2006 59.25 59.25 58.95 59.00 43,035 -0.17(-0.29%)
Oct 27, 2006 59.40 59.49 59.17 59.17 49,183 -0.37(-0.61%)
Oct 26, 2006 59.62 59.65 59.28 59.54 73,092 +0.17(+0.28%)
Oct 25, 2006 59.07 59.44 58.93 59.37 30,193 +0.37(+0.63%)
Oct 24, 2006 58.74 58.99 58.68 58.99 22,679 +0.15(+0.26%)
Oct 23, 2006 58.48 58.90 58.44 58.84 48,364 +0.34(+0.58%)
Oct 20, 2006 58.56 58.57 58.26 58.50 99,460 +0.01(+0.02%)
Oct 19, 2006 58.45 58.50 58.32 58.49 26,914 +0.19(+0.33%)
Oct 18, 2006 58.60 58.66 58.19 58.30 56,424 +0.02(+0.04%)
Oct 17, 2006 58.37 58.38 58.04 58.28 50,276 -0.17(-0.29%)
Oct 16, 2006 58.37 58.53 58.19 58.45 75,825 +0.09(+0.16%)
Oct 13, 2006 58.15 58.42 58.09 58.35 53,692 +0.27(+0.47%)
Oct 12, 2006 57.85 58.19 57.79 58.08 98,914 +0.51(+0.88%)
Oct 11, 2006 57.60 57.69 57.46 57.57 21,996 -0.17(-0.29%)
Oct 10, 2006 57.49 57.76 57.49 57.74 73,912 +0.30(+0.52%)
Oct 09, 2006 57.60 57.63 57.44 57.44 38,937 -0.22(-0.38%)
Oct 06, 2006 57.64 57.66 57.30 57.66 59,703 -0.06(-0.10%)
Oct 05, 2006 57.86 57.86 57.57 57.72 214,223 -0.01(-0.03%)
Oct 04, 2006 57.13 57.74 57.01 57.74 35,111 +0.58(+1.01%)
Oct 03, 2006 57.11 57.36 56.93 57.16 158,481 +0.00(+0.00%)
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.