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, 2017 96.44 96.44 96.44 0 -0.32(-0.33%)
Dec 28, 2017 96.69 96.76 96.64 96.76 5,258 +0.26(+0.27%)
Dec 27, 2017 96.77 96.77 96.51 96.51 5,995 -0.06(-0.07%)
Dec 26, 2017 96.74 96.81 96.54 96.57 5,493 -0.16(-0.17%)
Dec 22, 2017 96.99 96.99 96.65 96.73 5,655 -0.23(-0.24%)
Dec 21, 2017 96.63 97.04 96.59 96.96 11,685 +0.42(+0.44%)
Dec 20, 2017 96.93 96.93 96.48 96.54 16,196 +0.08(+0.09%)
Dec 19, 2017 96.95 97.00 96.46 96.46 13,203 -0.28(-0.29%)
Dec 18, 2017 96.54 97.01 96.54 96.74 10,007 +0.49(+0.51%)
Dec 15, 2017 95.84 96.32 95.73 96.25 5,809 +0.89(+0.93%)
Dec 14, 2017 96.03 96.03 95.35 95.36 9,372 -0.49(-0.51%)
Dec 13, 2017 96.07 96.19 95.82 95.85 9,093 -0.11(-0.12%)
Dec 12, 2017 95.63 96.14 95.63 95.97 48,572 +0.58(+0.61%)
Dec 11, 2017 95.03 95.39 95.03 95.39 4,214 +0.28(+0.29%)
Dec 08, 2017 94.93 95.11 94.78 95.11 4,402 +0.52(+0.55%)
Dec 07, 2017 94.37 94.80 94.37 94.59 6,823 +0.06(+0.07%)
Dec 06, 2017 94.72 94.80 94.53 94.53 4,969 -0.22(-0.23%)
Dec 05, 2017 95.35 95.43 94.75 94.75 8,481 -0.85(-0.89%)
Dec 04, 2017 95.57 95.90 95.57 95.60 177,287 +1.01(+1.07%)
Dec 01, 2017 94.53 94.96 93.92 94.58 9,016 +0.00(+0.00%)
Nov 30, 2017 94.23 95.09 94.23 94.58 5,026 +0.67(+0.72%)
Nov 29, 2017 93.39 94.14 93.39 93.91 2,796 +0.89(+0.96%)
Nov 28, 2017 92.01 93.02 92.01 93.02 4,180 +1.12(+1.22%)
Nov 27, 2017 91.92 91.98 91.83 91.90 4,121 -0.20(-0.22%)
Nov 24, 2017 92.12 92.12 92.03 92.10 1,257 +0.09(+0.10%)
Nov 22, 2017 92.04 92.04 91.92 92.01 2,881 +0.00(+0.00%)
Nov 21, 2017 91.90 92.10 91.90 92.00 2,260 +0.33(+0.36%)
Nov 20, 2017 91.65 91.77 91.64 91.67 3,367 +0.23(+0.25%)
Nov 17, 2017 91.52 91.57 91.44 91.44 4,426 -0.28(-0.31%)
Nov 16, 2017 91.58 91.91 91.42 91.72 14,057 +0.83(+0.91%)
Nov 15, 2017 90.86 91.08 90.64 90.90 5,714 -0.38(-0.42%)
Nov 14, 2017 91.33 91.38 91.20 91.28 9,082 -0.28(-0.31%)
Nov 13, 2017 91.56 91.65 91.52 91.56 6,383 +0.06(+0.07%)
Nov 10, 2017 91.39 91.50 91.36 91.50 15,537 -0.04(-0.05%)
Nov 09, 2017 91.43 91.58 91.00 91.54 19,248 -0.18(-0.20%)
Nov 08, 2017 91.71 91.78 91.53 91.72 4,368 +0.04(+0.04%)
Nov 07, 2017 92.06 92.12 91.64 91.69 7,476 -0.38(-0.41%)
Nov 06, 2017 92.07 92.11 91.98 92.07 27,665 -0.24(-0.26%)
Nov 03, 2017 92.32 92.40 92.14 92.30 1,889 -0.08(-0.09%)
Nov 02, 2017 92.13 92.39 91.71 92.39 7,195 +0.19(+0.21%)
Nov 01, 2017 92.28 92.39 92.11 92.19 5,941 +0.29(+0.32%)
Oct 31, 2017 91.90 91.94 91.82 91.90 5,723 +0.14(+0.15%)
Oct 30, 2017 92.20 91.76 91.76 16,113 -0.65(-0.70%)
Oct 27, 2017 92.30 92.44 92.02 92.41 12,630 +0.07(+0.08%)
Oct 26, 2017 92.40 92.57 92.33 92.34 6,458 +0.26(+0.29%)
Oct 25, 2017 92.69 92.69 91.91 92.08 14,945 -0.61(-0.66%)
Oct 24, 2017 92.69 92.78 92.62 92.69 4,655 +0.23(+0.25%)
Oct 23, 2017 92.71 92.71 92.44 92.46 49,216 -0.06(-0.06%)
Oct 20, 2017 92.32 92.51 92.26 92.51 9,627 +0.53(+0.57%)
Oct 19, 2017 91.51 92.03 91.51 91.99 6,717 +0.07(+0.08%)
Oct 18, 2017 91.85 91.93 91.77 91.91 6,123 +0.37(+0.41%)
Oct 17, 2017 91.70 91.70 91.39 91.54 3,389 -0.13(-0.14%)
Oct 16, 2017 91.62 91.75 91.55 91.67 10,487 +0.07(+0.08%)
Oct 13, 2017 91.38 91.63 91.38 91.60 2,363 +0.12(+0.13%)
Oct 12, 2017 91.95 91.95 91.45 91.48 4,868 -0.59(-0.64%)
Oct 11, 2017 92.09 92.14 92.00 92.07 43,399 -0.06(-0.06%)
Oct 10, 2017 92.01 92.20 91.96 92.12 11,774 +0.45(+0.49%)
Oct 09, 2017 91.80 91.80 91.64 91.67 4,996 +0.04(+0.04%)
Oct 06, 2017 91.73 91.73 91.51 91.63 2,919 -0.18(-0.20%)
Oct 05, 2017 91.45 91.91 91.45 91.81 2,962 +0.44(+0.48%)
Oct 04, 2017 91.34 91.61 91.34 91.38 3,776 +0.03(+0.03%)
Oct 03, 2017 91.17 91.37 91.12 91.35 7,683 +0.30(+0.33%)
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.