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, 2020 110.32 110.35 109.15 109.24 7,867 -1.93(-1.74%)
Jan 30, 2020 109.84 111.17 109.74 111.17 10,162 +0.24(+0.22%)
Jan 29, 2020 111.86 111.86 110.91 110.92 8,994 -0.68(-0.61%)
Jan 28, 2020 110.98 111.79 110.98 111.60 11,031 +0.62(+0.56%)
Jan 27, 2020 110.61 111.36 110.61 110.98 5,276 -1.30(-1.16%)
Jan 24, 2020 113.28 113.28 111.78 112.28 5,693 -0.85(-0.75%)
Jan 23, 2020 113.10 113.13 112.37 113.13 6,010 -0.12(-0.10%)
Jan 22, 2020 113.35 113.43 113.22 113.25 6,511 +0.18(+0.16%)
Jan 21, 2020 113.35 113.50 112.92 113.06 24,838 -0.51(-0.45%)
Jan 17, 2020 113.54 113.58 113.46 113.57 5,693 +0.16(+0.14%)
Jan 16, 2020 113.22 113.46 113.22 113.41 6,185 +0.57(+0.51%)
Jan 15, 2020 112.76 113.18 112.66 112.84 12,129 -0.21(-0.19%)
Jan 14, 2020 112.94 113.30 112.94 113.05 2,281 +0.11(+0.10%)
Jan 13, 2020 112.50 112.94 112.40 112.94 7,131 +0.41(+0.36%)
Jan 10, 2020 113.00 113.07 112.52 112.53 7,660 -0.44(-0.39%)
Jan 09, 2020 112.92 112.98 112.62 112.98 5,242 +0.49(+0.44%)
Jan 08, 2020 112.29 112.94 112.27 112.48 4,141 +0.13(+0.11%)
Jan 07, 2020 112.66 112.66 112.11 112.36 14,330 -0.54(-0.48%)
Jan 06, 2020 112.14 112.90 112.14 112.90 7,576 -0.04(-0.04%)
Jan 03, 2020 112.78 113.13 112.74 112.94 7,142 -0.89(-0.78%)
Jan 02, 2020 113.94 113.94 113.34 113.83 20,542 +0.62(+0.55%)
Dec 31, 2019 112.84 113.21 112.68 113.21 15,217 +0.38(+0.33%)
Dec 30, 2019 113.11 113.32 112.83 112.83 12,693 -0.71(-0.62%)
Dec 27, 2019 113.73 113.73 113.46 113.54 3,105 +0.01(+0.01%)
Dec 26, 2019 113.32 113.66 113.30 113.53 6,894 +0.28(+0.25%)
Dec 24, 2019 113.28 113.33 113.18 113.25 6,521 -0.09(-0.08%)
Dec 23, 2019 113.47 113.47 113.29 113.33 13,638 +0.01(+0.01%)
Dec 20, 2019 113.22 113.55 113.22 113.33 9,109 +0.65(+0.58%)
Dec 19, 2019 112.64 112.74 112.60 112.68 4,938 +0.12(+0.10%)
Dec 18, 2019 113.20 113.20 112.47 112.56 12,785 -0.18(-0.16%)
Dec 17, 2019 113.13 113.13 112.70 112.74 15,408 +0.05(+0.05%)
Dec 16, 2019 112.35 112.84 112.35 112.69 47,263 +0.87(+0.78%)
Dec 13, 2019 112.03 112.07 111.54 111.81 7,197 -0.40(-0.35%)
Dec 12, 2019 111.04 112.32 111.04 112.21 6,871 +1.39(+1.25%)
Dec 11, 2019 111.03 111.03 110.76 110.82 5,223 +0.02(+0.02%)
Dec 10, 2019 110.78 111.03 110.74 110.80 6,578 -0.15(-0.13%)
Dec 09, 2019 111.03 111.26 110.95 110.95 4,554 -0.16(-0.15%)
Dec 06, 2019 111.03 111.40 111.03 111.11 20,550 +1.03(+0.93%)
Dec 05, 2019 110.25 110.25 109.80 110.09 6,464 +0.02(+0.02%)
Dec 04, 2019 109.82 110.19 109.82 110.06 4,595 +0.78(+0.71%)
Dec 03, 2019 109.44 109.44 108.83 109.28 64,329 -0.87(-0.79%)
Dec 02, 2019 110.56 110.56 110.15 110.15 13,424 -0.60(-0.54%)
Nov 29, 2019 110.81 110.94 110.75 110.75 1,251 -0.34(-0.31%)
Nov 27, 2019 111.17 111.17 110.91 111.09 4,068 +0.25(+0.22%)
Nov 26, 2019 110.96 110.96 110.58 110.84 4,506 +0.02(+0.02%)
Nov 25, 2019 110.83 110.83 110.58 110.82 10,098 +0.54(+0.49%)
Nov 22, 2019 110.32 110.37 110.09 110.29 5,841 +0.30(+0.27%)
Nov 21, 2019 109.94 110.10 109.60 109.99 8,444 +0.26(+0.23%)
Nov 20, 2019 109.99 110.00 109.27 109.73 9,826 -0.36(-0.33%)
Nov 19, 2019 110.39 110.43 110.08 110.09 14,065 -0.22(-0.20%)
Nov 18, 2019 110.26 110.45 110.11 110.31 8,662 +0.19(+0.17%)
Nov 15, 2019 109.98 110.17 109.95 110.12 8,449 +0.66(+0.60%)
Nov 14, 2019 109.43 109.50 109.11 109.46 6,205 -0.26(-0.24%)
Nov 13, 2019 109.50 109.97 109.50 109.72 8,619 -0.25(-0.23%)
Nov 12, 2019 110.03 110.42 109.92 109.97 12,366 -0.03(-0.03%)
Nov 11, 2019 109.87 110.16 109.87 110.01 3,278 -0.34(-0.31%)
Nov 08, 2019 109.93 110.34 109.84 110.34 6,572 +0.17(+0.15%)
Nov 07, 2019 110.56 110.60 110.18 110.18 12,759 +0.33(+0.30%)
Nov 06, 2019 109.86 109.95 109.56 109.84 9,957 +0.22(+0.20%)
Nov 05, 2019 109.49 109.93 109.49 109.63 11,967 +0.09(+0.09%)
Nov 04, 2019 109.44 109.85 109.44 109.53 9,463 +0.44(+0.41%)
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.