Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
33.90
34.10
33.58
34.10
53,264
+0.48(+1.44%)
May 28, 2009
33.35
33.65
32.97
33.62
9,887
+0.56(+1.71%)
May 27, 2009
33.74
33.77
33.05
33.05
18,064
-0.51(-1.51%)
May 26, 2009
32.69
33.69
32.69
33.56
19,114
+0.56(+1.71%)
May 22, 2009
33.16
33.28
32.97
33.00
51,081
+0.06(+0.18%)
May 21, 2009
32.96
33.19
32.74
32.94
51,879
-0.48(-1.42%)
May 20, 2009
34.15
34.31
33.41
33.41
61,968
-0.32(-0.95%)
May 19, 2009
33.98
34.15
33.74
33.74
27,469
-0.23(-0.69%)
May 18, 2009
33.46
33.98
33.46
33.97
21,099
+0.94(+2.86%)
May 15, 2009
33.44
33.50
32.88
33.03
34,424
-0.51(-1.53%)
May 14, 2009
33.33
33.67
33.28
33.54
57,826
+0.21(+0.64%)
May 13, 2009
33.60
33.89
33.26
33.33
37,334
-0.73(-2.15%)
May 12, 2009
34.23
34.29
33.75
34.06
87,380
+0.19(+0.56%)
May 11, 2009
34.34
34.38
33.87
33.87
40,099
-1.05(-3.02%)
May 08, 2009
34.47
34.97
34.44
34.92
46,049
+1.06(+3.13%)
May 07, 2009
34.59
34.70
33.72
33.86
167,468
-0.17(-0.49%)
May 06, 2009
33.67
34.15
33.50
34.03
391,916
+0.86(+2.60%)
May 05, 2009
33.19
33.41
33.08
33.16
121,506
-0.12(-0.35%)
May 04, 2009
32.66
33.28
32.42
33.28
44,413
+1.04(+3.22%)
May 01, 2009
31.93
32.24
31.81
32.24
58,206
+0.29(+0.89%)
Apr 30, 2009
32.78
32.78
31.84
31.96
31,431
-0.23(-0.71%)
Apr 29, 2009
31.87
32.32
31.86
32.18
43,294
+0.64(+2.04%)
Apr 28, 2009
31.19
31.96
31.19
31.54
182,965
+0.05(+0.16%)
Apr 27, 2009
31.47
31.88
31.38
31.49
41,173
-0.14(-0.44%)
Apr 24, 2009
31.77
32.08
31.61
31.63
60,613
+0.12(+0.37%)
Apr 23, 2009
31.34
31.56
30.95
31.51
88,593
+0.38(+1.22%)
Apr 22, 2009
33.02
33.02
31.03
31.13
103,323
-0.50(-1.57%)
Apr 21, 2009
30.59
31.63
30.58
31.63
90,042
+0.67(+2.15%)
Apr 20, 2009
31.85
32.14
30.96
30.96
62,413
-1.62(-4.99%)
Apr 17, 2009
32.52
32.84
32.31
32.59
98,948
+0.19(+0.59%)
Apr 16, 2009
32.61
32.64
31.93
32.40
30,392
+0.10(+0.32%)
Apr 15, 2009
31.58
32.32
31.58
32.29
46,943
+0.56(+1.75%)
Apr 14, 2009
32.17
32.31
31.70
31.74
71,371
-0.82(-2.52%)
Apr 13, 2009
31.97
32.74
31.96
32.56
197,763
+0.23(+0.70%)
Apr 09, 2009
31.92
32.33
31.78
32.33
56,602
+1.32(+4.27%)
Apr 08, 2009
30.92
31.17
30.70
31.01
58,008
+0.10(+0.33%)
Apr 07, 2009
31.05
31.17
30.84
30.90
49,704
-0.64(-2.04%)
Apr 06, 2009
31.58
31.66
31.22
31.55
43,878
-0.26(-0.81%)
Apr 03, 2009
31.59
31.88
31.37
31.80
61,054
+0.30(+0.95%)
Apr 02, 2009
31.87
32.05
31.50
31.50
111,647
+0.51(+1.63%)
Apr 01, 2009
29.78
31.01
29.78
31.00
39,562
+0.72(+2.39%)
Mar 31, 2009
30.35
32.18
30.06
30.27
41,498
+0.36(+1.20%)
Mar 30, 2009
30.41
30.41
29.64
29.91
51,570
-1.85(-5.83%)
Mar 26, 2009
31.80
31.85
31.25
31.77
86,575
+0.37(+1.19%)
Mar 25, 2009
31.31
31.71
30.49
31.39
25,266
+0.18(+0.59%)
Mar 24, 2009
31.38
31.99
31.21
31.21
65,778
-0.83(-2.58%)
Mar 23, 2009
31.07
32.04
30.96
32.04
59,754
+2.38(+8.02%)
Mar 20, 2009
30.72
30.72
29.66
29.66
77,165
-0.70(-2.31%)
Mar 19, 2009
31.41
31.44
30.35
30.36
126,632
-0.60(-1.94%)
Mar 18, 2009
30.14
31.19
29.82
30.96
82,831
+0.72(+2.40%)
Mar 17, 2009
29.10
30.24
29.03
30.24
84,204
+0.97(+3.33%)
Mar 16, 2009
29.72
30.12
29.23
29.26
93,269
+0.09(+0.30%)
Mar 13, 2009
29.26
29.38
28.79
29.18
0
+0.34(+1.19%)
Mar 12, 2009
27.76
29.00
27.65
28.83
29,291
+1.16(+4.18%)
Mar 11, 2009
27.95
28.21
27.37
27.67
59,192
+0.03(+0.11%)
Mar 10, 2009
26.78
27.68
26.74
27.65
42,862
+1.63(+6.27%)
Mar 09, 2009
25.68
26.65
25.63
26.01
61,981
-0.21(-0.81%)
Mar 06, 2009
26.31
26.73
25.46
26.23
0
+0.17(+0.65%)
Mar 05, 2009
26.48
26.77
26.02
26.06
50,496
-1.16(-4.28%)
Mar 04, 2009
27.21
27.64
26.89
27.22
50,712
+0.20(+0.73%)
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
.