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 31, 2012 50.29 51.42 50.29 51.42 15,394 +0.92(+1.82%)
Dec 28, 2012 50.79 50.99 50.50 50.50 21,344 -0.69(-1.34%)
Dec 27, 2012 51.34 51.40 50.57 51.19 9,882 -0.17(-0.33%)
Dec 26, 2012 51.45 51.51 51.20 51.36 13,285 +0.06(+0.11%)
Dec 24, 2012 51.31 51.33 51.18 51.30 11,044 -0.18(-0.34%)
Dec 21, 2012 51.24 51.65 51.20 51.48 24,539 -0.47(-0.91%)
Dec 20, 2012 51.60 51.95 51.60 51.95 9,482 +0.24(+0.46%)
Dec 19, 2012 51.94 52.03 51.69 51.71 11,625 -0.37(-0.71%)
Dec 18, 2012 51.54 52.16 51.44 52.07 118,794 +0.66(+1.29%)
Dec 17, 2012 51.03 51.41 51.03 51.41 13,557 +0.47(+0.92%)
Dec 14, 2012 50.96 51.05 50.87 50.94 9,857 -0.14(-0.28%)
Dec 13, 2012 51.40 51.43 50.96 51.08 11,554 -0.35(-0.68%)
Dec 12, 2012 51.43 51.77 51.43 51.43 3,913 +0.17(+0.32%)
Dec 11, 2012 51.11 51.47 51.11 51.27 22,992 +0.27(+0.53%)
Dec 10, 2012 50.89 51.01 50.88 51.00 7,695 +0.07(+0.14%)
Dec 07, 2012 50.78 50.93 50.67 50.93 7,370 +0.34(+0.67%)
Dec 06, 2012 50.44 50.59 50.37 50.59 8,282 +0.04(+0.08%)
Dec 05, 2012 50.21 50.70 50.11 50.55 13,330 +0.39(+0.77%)
Dec 04, 2012 50.17 50.32 50.06 50.16 3,335 -0.31(-0.61%)
Nov 30, 2012 50.44 50.51 50.30 50.47 7,228 +0.10(+0.19%)
Nov 29, 2012 50.39 50.52 50.35 50.37 11,700 +0.16(+0.31%)
Nov 28, 2012 49.48 50.21 49.48 50.21 3,392 +0.43(+0.86%)
Nov 27, 2012 50.09 50.16 49.77 49.79 8,199 -0.22(-0.44%)
Nov 26, 2012 49.90 50.06 49.81 50.01 8,444 -0.18(-0.35%)
Nov 23, 2012 49.92 50.18 49.92 50.18 4,056 +0.59(+1.18%)
Nov 21, 2012 49.58 49.60 49.48 49.60 2,782 +0.13(+0.26%)
Nov 20, 2012 49.38 49.58 49.24 49.47 4,368 -0.02(-0.04%)
Nov 19, 2012 49.26 49.50 49.26 49.49 7,288 +0.84(+1.73%)
Nov 16, 2012 48.34 48.75 48.28 48.64 4,163 +0.09(+0.18%)
Nov 15, 2012 48.58 48.87 48.40 48.56 10,420 -0.04(-0.07%)
Nov 14, 2012 49.52 49.57 48.59 48.59 6,647 -0.82(-1.67%)
Nov 13, 2012 49.39 49.90 49.38 49.41 10,976 -0.40(-0.79%)
Nov 12, 2012 49.83 49.87 49.70 49.81 17,723 -0.10(-0.19%)
Nov 09, 2012 49.51 50.18 49.51 49.91 12,084 -0.11(-0.22%)
Nov 08, 2012 50.32 50.37 49.99 50.02 11,814 -0.40(-0.78%)
Nov 07, 2012 51.17 51.17 50.17 50.41 20,645 -1.35(-2.61%)
Nov 06, 2012 51.46 51.94 51.46 51.77 7,901 +0.40(+0.79%)
Nov 05, 2012 51.08 51.36 51.05 51.36 15,965 +0.07(+0.14%)
Nov 02, 2012 51.99 51.99 51.29 51.29 3,673 -0.47(-0.92%)
Nov 01, 2012 51.48 51.77 51.48 51.77 4,685 +0.33(+0.65%)
Oct 31, 2012 51.56 51.59 51.15 51.43 133,217 -0.10(-0.20%)
Oct 26, 2012 51.40 51.54 51.54 51.54 6,570 +0.09(+0.17%)
Oct 25, 2012 51.76 51.76 51.22 51.45 29,042 +0.22(+0.44%)
Oct 24, 2012 51.43 51.54 51.20 51.23 6,990 -0.18(-0.35%)
Oct 23, 2012 51.48 51.51 51.19 51.41 5,085 -1.01(-1.93%)
Oct 19, 2012 52.83 52.87 52.20 52.42 16,518 -0.80(-1.50%)
Oct 18, 2012 52.95 53.32 52.95 53.22 5,955 +0.14(+0.27%)
Oct 17, 2012 52.75 53.10 52.75 53.08 18,677 +0.50(+0.95%)
Oct 16, 2012 52.58 52.61 52.50 52.58 4,111 +0.65(+1.25%)
Oct 15, 2012 51.65 51.98 51.65 51.93 1,074 +0.35(+0.68%)
Oct 12, 2012 51.87 51.87 51.53 51.58 5,312 -0.36(-0.69%)
Oct 11, 2012 52.21 52.21 51.92 51.94 3,271 +0.25(+0.48%)
Oct 10, 2012 52.11 52.11 51.68 51.69 5,513 -0.50(-0.97%)
Oct 09, 2012 52.48 52.64 52.20 52.20 4,169 -0.35(-0.67%)
Oct 08, 2012 52.27 52.57 52.27 52.55 17,207 +0.10(+0.20%)
Oct 05, 2012 52.79 52.79 52.40 52.45 6,397 +0.00(+0.00%)
Oct 04, 2012 52.38 52.52 52.36 52.45 10,754 +0.44(+0.85%)
Oct 03, 2012 52.06 52.18 51.90 52.00 6,681 -0.02(-0.03%)
Oct 02, 2012 52.23 52.23 51.80 52.02 6,853 +0.13(+0.24%)
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.