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, 2018 90.16 90.43 89.61 90.43 31,958 +0.67(+0.74%)
Dec 28, 2018 90.20 90.94 89.59 89.76 68,285 +0.03(+0.03%)
Dec 27, 2018 87.61 89.73 86.71 89.73 60,801 +0.91(+1.03%)
Dec 26, 2018 85.96 88.82 84.90 88.82 33,345 +3.14(+3.67%)
Dec 24, 2018 87.60 87.61 85.68 85.68 47,299 -2.42(-2.74%)
Dec 21, 2018 89.22 90.80 87.81 88.09 37,924 -1.13(-1.27%)
Dec 20, 2018 89.96 90.29 88.45 89.22 647,422 -1.15(-1.28%)
Dec 19, 2018 91.56 92.81 89.88 90.38 48,033 -1.10(-1.20%)
Dec 18, 2018 92.30 92.55 90.75 91.48 24,065 -0.35(-0.38%)
Dec 17, 2018 93.11 93.47 91.34 91.83 23,849 -1.69(-1.81%)
Dec 14, 2018 94.22 94.27 93.30 93.53 12,347 -1.17(-1.24%)
Dec 13, 2018 94.74 95.12 94.34 94.70 14,157 +0.20(+0.21%)
Dec 12, 2018 94.99 95.56 94.51 94.51 59,031 +0.20(+0.21%)
Dec 11, 2018 95.36 95.72 93.82 94.31 42,009 -0.11(-0.12%)
Dec 10, 2018 94.11 94.65 92.59 94.42 34,838 -0.43(-0.45%)
Dec 07, 2018 96.45 96.81 94.45 94.85 38,974 -1.70(-1.76%)
Dec 06, 2018 95.75 96.57 94.30 96.55 31,857 -0.55(-0.57%)
Dec 04, 2018 99.65 99.77 97.00 97.10 38,008 -2.66(-2.67%)
Dec 03, 2018 100.21 100.21 99.37 99.75 7,038 +0.60(+0.61%)
Nov 30, 2018 98.11 99.30 98.11 99.15 7,301 +0.92(+0.94%)
Nov 29, 2018 98.03 98.62 97.88 98.23 13,134 -0.13(-0.13%)
Nov 28, 2018 97.30 98.41 96.75 98.36 24,350 +1.56(+1.61%)
Nov 27, 2018 95.82 96.81 95.82 96.81 56,725 +0.58(+0.60%)
Nov 26, 2018 95.74 96.23 95.74 96.23 11,596 +1.09(+1.15%)
Nov 23, 2018 94.85 95.27 94.85 95.14 2,898 -0.49(-0.52%)
Nov 21, 2018 95.63 95.63 95.63 0 -0.13(-0.14%)
Nov 20, 2018 97.08 97.23 95.62 95.76 72,828 -1.66(-1.70%)
Nov 19, 2018 97.79 97.99 97.20 97.42 8,652 -0.47(-0.48%)
Nov 16, 2018 97.16 98.00 97.16 97.89 29,633 +0.55(+0.56%)
Nov 15, 2018 96.29 97.34 96.01 97.34 10,945 +0.67(+0.69%)
Nov 14, 2018 98.05 98.05 96.13 96.67 9,772 -0.63(-0.65%)
Nov 13, 2018 97.62 98.14 97.30 97.30 9,034 +0.06(+0.06%)
Nov 12, 2018 98.61 98.61 97.24 97.24 9,782 -1.68(-1.69%)
Nov 09, 2018 99.07 99.07 98.31 98.92 8,482 -0.48(-0.49%)
Nov 08, 2018 99.26 99.83 99.18 99.40 13,756 -0.27(-0.27%)
Nov 07, 2018 98.93 99.67 98.39 99.67 7,732 +1.57(+1.60%)
Nov 06, 2018 97.76 98.10 97.76 98.10 8,337 +0.38(+0.39%)
Nov 05, 2018 97.17 97.91 97.16 97.72 31,137 +1.40(+1.45%)
Nov 02, 2018 97.44 97.44 95.74 96.32 14,065 -0.25(-0.25%)
Nov 01, 2018 96.33 96.82 96.27 96.57 17,340 +0.39(+0.40%)
Oct 31, 2018 96.27 96.86 96.15 96.18 10,157 +0.41(+0.43%)
Oct 30, 2018 94.35 95.77 94.35 95.77 9,910 +1.86(+1.98%)
Oct 29, 2018 95.52 95.60 93.91 93.91 27,679 +0.15(+0.16%)
Oct 26, 2018 94.46 94.48 93.43 93.76 7,086 -1.49(-1.56%)
Oct 25, 2018 94.54 95.44 94.28 95.25 20,533 +1.13(+1.20%)
Oct 24, 2018 96.13 96.13 94.08 94.12 11,372 -1.96(-2.04%)
Oct 23, 2018 95.84 96.10 95.14 96.09 2,195 -0.80(-0.83%)
Oct 22, 2018 97.65 97.65 96.74 96.89 2,775 -0.84(-0.86%)
Oct 19, 2018 97.52 98.26 97.52 97.73 20,185 +0.39(+0.40%)
Oct 18, 2018 97.81 98.32 97.11 97.33 6,626 -0.73(-0.74%)
Oct 17, 2018 97.56 98.35 97.21 98.06 6,593 +0.59(+0.60%)
Oct 16, 2018 96.62 97.64 96.62 97.48 3,223 +1.01(+1.04%)
Oct 15, 2018 96.74 96.91 96.39 96.47 13,403 -0.38(-0.39%)
Oct 12, 2018 97.37 97.37 95.65 96.85 8,589 +0.73(+0.76%)
Oct 11, 2018 98.36 98.41 96.13 96.13 8,361 -2.58(-2.61%)
Oct 10, 2018 100.90 100.90 98.71 98.71 13,238 -2.30(-2.28%)
Oct 09, 2018 100.90 101.22 100.74 101.01 19,923 -0.28(-0.27%)
Oct 08, 2018 100.43 101.33 100.43 101.28 7,249 +0.65(+0.65%)
Oct 05, 2018 101.07 101.13 100.58 100.63 4,616 -0.33(-0.33%)
Oct 04, 2018 101.00 101.00 100.37 100.96 3,797 -0.02(-0.02%)
Oct 03, 2018 101.40 101.40 100.85 100.98 4,472 +0.08(+0.08%)
Oct 02, 2018 100.46 100.97 100.37 100.89 8,712 +0.67(+0.67%)
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.