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, 2020 112.26 112.26 112.26 8,673 +0.98(+0.88%)
Dec 30, 2020 111.45 111.67 111.24 111.28 8,673 +0.21(+0.19%)
Dec 29, 2020 111.70 111.70 110.85 111.07 10,542 -0.01(-0.01%)
Dec 28, 2020 111.19 111.89 111.05 111.08 5,261 +0.31(+0.28%)
Dec 24, 2020 110.56 110.77 110.35 110.77 3,800 +0.02(+0.01%)
Dec 23, 2020 110.47 110.98 110.47 110.75 7,095 +0.96(+0.88%)
Dec 22, 2020 111.23 111.23 109.79 109.79 12,272 -1.08(-0.97%)
Dec 21, 2020 110.38 111.06 109.52 110.87 13,173 -0.29(-0.26%)
Dec 18, 2020 112.09 112.09 110.72 111.16 7,100 -0.42(-0.38%)
Dec 17, 2020 112.14 112.14 111.33 111.58 17,294 +0.16(+0.14%)
Dec 16, 2020 111.92 111.92 111.16 111.43 11,222 +0.08(+0.07%)
Dec 15, 2020 110.84 111.65 110.45 111.35 8,395 +0.97(+0.87%)
Dec 14, 2020 112.62 112.62 110.38 110.38 15,491 -1.15(-1.03%)
Dec 11, 2020 111.50 111.64 110.81 111.53 23,670 -0.53(-0.48%)
Dec 10, 2020 111.62 112.07 111.62 112.07 9,242 -0.46(-0.41%)
Dec 09, 2020 112.93 112.93 111.82 112.52 18,035 +0.21(+0.18%)
Dec 08, 2020 111.11 112.32 111.11 112.32 12,998 +0.69(+0.61%)
Dec 07, 2020 112.19 112.19 111.34 111.63 10,020 -0.55(-0.49%)
Dec 04, 2020 111.60 112.18 111.60 112.18 6,244 +1.27(+1.14%)
Dec 03, 2020 111.29 111.37 110.69 110.92 14,221 +0.20(+0.18%)
Dec 02, 2020 109.37 110.72 109.37 110.72 17,685 +0.95(+0.87%)
Dec 01, 2020 110.21 110.69 109.72 109.76 185,658 +1.26(+1.16%)
Nov 30, 2020 109.77 109.77 108.40 108.50 10,757 -1.25(-1.14%)
Nov 27, 2020 109.82 110.07 109.57 109.76 3,827 -0.18(-0.16%)
Nov 25, 2020 110.37 110.37 109.41 109.94 8,360 -0.72(-0.65%)
Nov 24, 2020 109.43 110.66 109.39 110.66 17,429 +2.74(+2.54%)
Nov 23, 2020 106.75 108.05 106.75 107.92 10,045 +1.65(+1.56%)
Nov 20, 2020 106.48 107.07 106.27 106.27 22,864 -0.58(-0.54%)
Nov 19, 2020 106.52 106.86 105.98 106.85 6,176 +0.27(+0.26%)
Nov 18, 2020 108.37 108.59 106.58 106.58 13,249 -1.06(-0.99%)
Nov 17, 2020 107.31 108.03 106.78 107.64 12,682 -0.47(-0.43%)
Nov 16, 2020 108.14 108.17 107.18 108.11 12,417 +2.00(+1.88%)
Nov 13, 2020 104.49 106.11 104.49 106.11 7,755 +1.96(+1.88%)
Nov 12, 2020 105.31 105.31 103.43 104.14 23,050 -1.26(-1.20%)
Nov 11, 2020 106.60 106.60 104.99 105.41 13,645 -0.20(-0.19%)
Nov 10, 2020 104.70 105.70 104.41 105.60 49,741 +1.39(+1.34%)
Nov 09, 2020 105.18 106.24 104.21 104.21 19,140 +4.48(+4.50%)
Nov 06, 2020 100.43 100.43 99.59 99.73 18,331 -0.18(-0.18%)
Nov 05, 2020 99.46 100.39 99.46 99.91 12,805 +1.70(+1.73%)
Nov 04, 2020 97.98 99.57 97.59 98.20 6,051 -0.62(-0.63%)
Nov 03, 2020 98.47 99.26 98.42 98.82 6,347 +2.07(+2.14%)
Nov 02, 2020 96.30 97.22 96.18 96.76 16,341 +1.74(+1.83%)
Oct 30, 2020 95.12 95.40 94.40 95.02 6,647 -0.38(-0.39%)
Oct 29, 2020 94.52 95.95 94.27 95.40 5,080 +0.89(+0.95%)
Oct 28, 2020 96.34 96.34 94.50 94.50 13,265 -3.01(-3.09%)
Oct 27, 2020 98.88 98.88 97.51 97.51 31,806 -1.33(-1.35%)
Oct 26, 2020 99.52 99.52 98.10 98.84 13,230 -1.93(-1.92%)
Oct 23, 2020 101.46 101.46 100.48 100.78 3,827 -0.33(-0.33%)
Oct 22, 2020 99.99 101.11 99.88 101.11 5,623 +1.37(+1.38%)
Oct 21, 2020 100.31 100.31 99.73 99.74 4,645 -0.57(-0.57%)
Oct 20, 2020 100.73 100.93 100.03 100.30 7,016 +0.30(+0.30%)
Oct 19, 2020 101.48 102.04 99.90 100.00 19,692 -1.49(-1.47%)
Oct 16, 2020 101.65 101.87 101.29 101.50 4,734 +0.49(+0.49%)
Oct 15, 2020 100.33 101.01 99.89 101.01 8,266 +0.13(+0.13%)
Oct 14, 2020 101.66 101.66 100.82 100.88 26,697 -0.49(-0.49%)
Oct 13, 2020 101.73 102.19 101.17 101.38 7,459 -1.03(-1.00%)
Oct 12, 2020 102.11 102.63 102.11 102.40 5,580 +0.93(+0.91%)
Oct 09, 2020 102.00 102.02 101.41 101.48 4,935 +0.05(+0.05%)
Oct 08, 2020 100.89 101.42 100.57 101.42 12,998 +1.21(+1.21%)
Oct 07, 2020 99.78 100.30 99.60 100.21 9,493 +1.46(+1.48%)
Oct 06, 2020 99.72 100.45 98.51 98.75 7,621 -0.72(-0.73%)
Oct 05, 2020 99.27 99.53 99.18 99.48 5,031 +1.32(+1.34%)
Oct 02, 2020 96.39 98.57 96.39 98.16 11,684 +0.05(+0.05%)
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.