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 (%)
Jan 31, 2014 63.09 63.62 62.99 63.30 17,749 -0.54(-0.85%)
Jan 30, 2014 63.75 63.95 63.53 63.84 13,007 +0.32(+0.51%)
Jan 29, 2014 63.25 63.80 63.25 63.52 12,678 -0.25(-0.39%)
Jan 28, 2014 63.66 63.84 63.56 63.76 20,910 +0.28(+0.44%)
Jan 27, 2014 63.58 63.81 63.32 63.49 12,045 -0.08(-0.13%)
Jan 24, 2014 64.40 64.40 63.57 63.57 16,667 -1.22(-1.88%)
Jan 23, 2014 65.10 65.10 64.54 64.79 19,824 -0.75(-1.15%)
Jan 22, 2014 65.55 65.55 65.35 65.54 11,716 -0.11(-0.17%)
Jan 21, 2014 66.04 66.04 65.30 65.66 10,620 +0.06(+0.10%)
Jan 17, 2014 65.85 65.59 65.59 65.59 22,333 -0.30(-0.46%)
Jan 16, 2014 65.91 65.93 65.73 65.90 17,157 -0.16(-0.25%)
Jan 15, 2014 66.08 66.16 66.05 66.06 17,970 +0.35(+0.54%)
Jan 14, 2014 65.43 65.71 65.24 65.71 40,449 +0.54(+0.83%)
Jan 13, 2014 65.75 65.89 65.06 65.17 8,195 -0.63(-0.96%)
Jan 10, 2014 65.79 65.81 65.62 65.80 12,448 +0.08(+0.11%)
Jan 09, 2014 65.82 65.84 65.51 65.72 7,307 -0.03(-0.04%)
Jan 08, 2014 65.81 65.81 65.66 65.75 3,011 -0.08(-0.12%)
Jan 07, 2014 65.82 65.83 65.78 65.83 3,580 +0.29(+0.44%)
Jan 06, 2014 65.67 65.72 65.39 65.54 11,087 -0.09(-0.14%)
Jan 03, 2014 65.52 65.63 65.32 65.63 41,245 +0.20(+0.31%)
Jan 02, 2014 65.68 65.68 65.29 65.43 8,185 -0.45(-0.68%)
Dec 31, 2013 65.67 65.88 65.88 65.88 4,393 +0.21(+0.32%)
Dec 30, 2013 65.77 65.77 65.63 65.67 13,301 -0.05(-0.08%)
Dec 27, 2013 65.80 65.80 65.65 65.72 3,075 +0.00(+0.01%)
Dec 26, 2013 65.44 65.72 65.44 65.72 2,817 +0.44(+0.67%)
Dec 24, 2013 65.02 65.31 65.02 65.28 20,632 +0.25(+0.38%)
Dec 23, 2013 64.99 65.14 64.99 65.04 12,106 +0.22(+0.34%)
Dec 20, 2013 64.71 64.90 64.71 64.81 4,287 +0.21(+0.33%)
Dec 19, 2013 64.45 64.65 64.42 64.60 10,175 -0.10(-0.15%)
Dec 18, 2013 63.68 64.70 63.41 64.70 11,496 +1.18(+1.86%)
Dec 17, 2013 63.68 63.70 63.39 63.52 23,508 -0.30(-0.47%)
Dec 16, 2013 63.70 63.98 63.70 63.82 7,921 +0.47(+0.74%)
Dec 13, 2013 63.32 63.43 63.23 63.35 6,333 +0.06(+0.09%)
Dec 12, 2013 63.36 63.43 63.21 63.29 4,654 -0.13(-0.20%)
Dec 11, 2013 64.20 64.20 63.42 63.42 12,718 -0.85(-1.32%)
Dec 10, 2013 64.39 64.39 64.25 64.27 4,495 -0.13(-0.20%)
Dec 09, 2013 64.35 64.44 64.35 64.40 6,217 +0.26(+0.41%)
Dec 06, 2013 64.02 64.20 63.93 64.14 20,025 +0.80(+1.26%)
Dec 05, 2013 63.60 63.69 63.34 63.34 14,979 -0.52(-0.81%)
Dec 04, 2013 63.64 64.08 63.43 63.86 6,322 -0.03(-0.04%)
Dec 03, 2013 63.96 64.11 63.60 63.89 4,275 -0.20(-0.32%)
Dec 02, 2013 64.28 64.45 64.08 64.09 11,857 -0.52(-0.81%)
Nov 29, 2013 64.51 64.65 64.47 64.61 1,674 +0.13(+0.21%)
Nov 27, 2013 64.38 64.49 64.32 64.47 6,227 +0.10(+0.15%)
Nov 26, 2013 64.49 64.53 64.37 64.37 4,729 -0.11(-0.17%)
Nov 25, 2013 64.68 64.68 64.49 64.49 4,104 -0.07(-0.11%)
Nov 22, 2013 64.30 64.56 64.23 64.56 9,279 +0.14(+0.21%)
Nov 21, 2013 64.11 64.50 64.11 64.42 10,260 +0.44(+0.69%)
Nov 20, 2013 64.19 64.32 63.98 63.98 9,153 -0.17(-0.27%)
Nov 19, 2013 64.26 64.27 64.02 64.15 6,526 +0.12(+0.19%)
Nov 18, 2013 64.21 64.35 64.03 64.03 3,734 +0.07(+0.11%)
Nov 15, 2013 63.71 63.98 63.71 63.96 24,224 +0.24(+0.37%)
Nov 14, 2013 63.53 63.72 63.35 63.72 18,510 +0.56(+0.88%)
Nov 12, 2013 63.33 63.41 63.05 63.17 2,762 -0.22(-0.35%)
Nov 11, 2013 63.35 63.40 63.23 63.39 32,101 +0.11(+0.17%)
Nov 08, 2013 62.29 63.28 62.29 63.28 10,166 +0.85(+1.35%)
Nov 07, 2013 63.15 63.31 62.42 62.44 6,624 -0.62(-0.98%)
Nov 06, 2013 62.90 63.06 62.90 63.06 3,280 +0.43(+0.69%)
Nov 05, 2013 62.59 62.76 62.59 62.62 7,034 -0.20(-0.32%)
Nov 04, 2013 62.71 62.86 62.57 62.83 13,228 +0.37(+0.60%)
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.