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, 2019 95.02 96.37 95.02 96.34 9,943 +0.96(+1.01%)
Jan 30, 2019 94.90 95.73 94.66 95.38 12,924 +0.62(+0.65%)
Jan 29, 2019 94.63 95.05 94.63 94.75 16,258 +0.13(+0.14%)
Jan 28, 2019 94.51 94.67 94.05 94.62 23,950 -0.54(-0.57%)
Jan 25, 2019 95.38 95.65 95.10 95.17 27,378 +0.28(+0.30%)
Jan 24, 2019 94.86 95.12 94.43 94.88 42,585 -0.16(-0.17%)
Jan 23, 2019 95.02 95.06 94.30 95.04 12,622 +0.42(+0.45%)
Jan 22, 2019 95.16 95.18 94.12 94.62 9,245 -1.04(-1.09%)
Jan 18, 2019 95.19 95.77 94.95 95.66 25,354 +1.21(+1.28%)
Jan 17, 2019 93.44 94.67 93.44 94.45 15,493 +0.63(+0.67%)
Jan 16, 2019 93.68 94.23 93.68 93.82 34,573 +0.31(+0.33%)
Jan 15, 2019 92.88 93.60 92.87 93.51 27,143 +0.55(+0.59%)
Jan 14, 2019 92.77 93.07 92.56 92.96 6,904 -0.39(-0.42%)
Jan 11, 2019 92.75 93.39 92.53 93.35 42,292 +0.34(+0.36%)
Jan 10, 2019 92.37 93.07 92.08 93.02 10,780 +0.29(+0.31%)
Jan 09, 2019 92.93 93.15 92.48 92.73 12,719 -0.02(-0.02%)
Jan 08, 2019 92.93 92.98 92.19 92.74 16,570 +0.47(+0.51%)
Jan 07, 2019 91.91 92.90 91.62 92.27 41,932 +0.30(+0.33%)
Jan 04, 2019 90.41 92.12 90.41 91.97 21,838 +2.57(+2.88%)
Jan 03, 2019 90.64 90.64 89.40 89.40 36,486 -1.43(-1.57%)
Jan 02, 2019 89.31 91.05 89.31 90.83 12,802 +0.40(+0.45%)
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%)
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.