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, 2017 83.98 84.05 83.70 84.04 15,046 -0.08(-0.10%)
Jan 30, 2017 84.26 84.26 83.81 84.12 25,378 -0.50(-0.59%)
Jan 27, 2017 85.36 85.36 84.61 84.62 9,776 -0.25(-0.30%)
Jan 26, 2017 84.85 84.96 84.75 84.87 13,490 +0.05(+0.05%)
Jan 25, 2017 84.49 84.92 84.49 84.83 17,716 +0.75(+0.89%)
Jan 24, 2017 83.64 84.25 83.64 84.08 25,837 +0.46(+0.55%)
Jan 23, 2017 83.91 83.91 83.37 83.61 24,647 -0.20(-0.24%)
Jan 20, 2017 83.79 84.11 83.70 83.81 12,595 +0.52(+0.63%)
Jan 19, 2017 83.60 83.79 83.20 83.29 11,025 -0.41(-0.49%)
Jan 18, 2017 83.45 83.71 83.45 83.70 33,888 +0.13(+0.16%)
Jan 17, 2017 83.79 83.90 83.40 83.57 29,009 -0.57(-0.68%)
Jan 13, 2017 84.14 84.14 84.14 0 +0.12(+0.14%)
Jan 12, 2017 84.42 84.42 83.59 84.02 62,932 -0.03(-0.03%)
Jan 11, 2017 84.24 84.27 83.92 84.05 7,273 -0.03(-0.04%)
Jan 10, 2017 84.04 84.52 83.97 84.09 133,479 -0.02(-0.02%)
Jan 09, 2017 84.22 84.31 84.11 84.11 4,815 -0.57(-0.67%)
Jan 06, 2017 84.94 84.94 84.39 84.68 4,129 +0.01(+0.01%)
Jan 05, 2017 85.17 85.17 84.50 84.67 7,446 -0.47(-0.55%)
Jan 04, 2017 84.90 85.14 84.90 85.14 19,247 +0.40(+0.47%)
Jan 03, 2017 84.33 84.84 84.26 84.74 39,329 +0.87(+1.04%)
Dec 30, 2016 83.87 83.87 83.87 0 -0.22(-0.26%)
Dec 29, 2016 84.33 84.33 83.97 84.08 43,264 -0.13(-0.15%)
Dec 28, 2016 85.23 85.23 84.16 84.21 27,534 -0.59(-0.70%)
Dec 27, 2016 84.95 85.03 84.80 84.80 45,373 +0.04(+0.04%)
Dec 23, 2016 84.76 84.76 84.76 0 -0.01(-0.01%)
Dec 22, 2016 84.60 84.79 84.57 84.77 17,995 +0.00(+0.00%)
Dec 21, 2016 84.97 84.97 84.77 84.77 5,597 -0.17(-0.20%)
Dec 20, 2016 84.98 85.00 84.75 84.94 28,232 +0.38(+0.45%)
Dec 19, 2016 84.71 84.71 84.30 84.56 23,744 +0.12(+0.14%)
Dec 16, 2016 85.01 85.01 84.36 84.44 6,466 -0.16(-0.18%)
Dec 15, 2016 84.05 84.90 84.05 84.59 10,295 +0.58(+0.69%)
Dec 14, 2016 84.49 84.95 83.97 84.01 19,918 -0.80(-0.95%)
Dec 13, 2016 84.61 85.01 84.52 84.81 21,586 +0.55(+0.65%)
Dec 12, 2016 84.46 84.71 84.27 84.27 8,066 -0.02(-0.02%)
Dec 09, 2016 83.78 84.28 83.64 84.28 11,277 +0.64(+0.77%)
Dec 08, 2016 83.41 83.89 83.39 83.64 14,196 +0.18(+0.22%)
Dec 07, 2016 82.25 83.46 82.25 83.46 17,065 +1.33(+1.62%)
Dec 06, 2016 81.90 82.20 81.77 82.13 8,298 +0.24(+0.29%)
Dec 05, 2016 81.98 82.02 81.73 81.90 6,935 +0.41(+0.50%)
Dec 02, 2016 81.56 81.71 81.33 81.49 9,086 -0.03(-0.03%)
Dec 01, 2016 81.73 81.88 81.51 81.52 7,115 +0.16(+0.20%)
Nov 30, 2016 81.38 81.68 81.36 81.36 8,298 +0.42(+0.52%)
Nov 29, 2016 80.91 81.11 80.77 80.93 10,012 -0.11(-0.13%)
Nov 28, 2016 81.30 81.30 80.97 81.04 21,687 -0.34(-0.41%)
Nov 25, 2016 81.11 81.37 81.11 81.37 2,566 +0.42(+0.51%)
Nov 23, 2016 80.96 80.96 80.96 0 +0.20(+0.25%)
Nov 22, 2016 80.61 80.76 80.41 80.75 10,508 +0.27(+0.34%)
Nov 21, 2016 80.14 80.48 80.14 80.48 13,839 +0.58(+0.72%)
Nov 18, 2016 80.14 80.14 79.77 79.91 5,905 +0.03(+0.04%)
Nov 17, 2016 79.98 79.98 79.75 79.87 17,444 -0.03(-0.04%)
Nov 16, 2016 80.03 80.11 79.77 79.91 9,546 -0.58(-0.71%)
Nov 15, 2016 79.77 80.52 79.77 80.48 13,861 +0.62(+0.78%)
Nov 14, 2016 79.55 80.00 79.51 79.86 13,410 +0.52(+0.66%)
Nov 11, 2016 79.52 79.52 79.01 79.34 13,418 -0.30(-0.38%)
Nov 10, 2016 79.37 79.87 79.20 79.64 12,775 +0.66(+0.84%)
Nov 09, 2016 77.44 79.22 77.44 78.98 12,231 +1.51(+1.95%)
Nov 08, 2016 77.08 77.65 77.04 77.46 16,573 +0.32(+0.41%)
Nov 07, 2016 76.69 77.15 76.49 77.15 16,243 +1.44(+1.91%)
Nov 04, 2016 75.90 76.06 75.64 75.70 7,525 -0.20(-0.27%)
Nov 03, 2016 76.09 76.28 75.80 75.91 16,077 -0.25(-0.33%)
Nov 02, 2016 76.36 76.43 75.94 76.15 8,494 -0.33(-0.43%)
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.