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 29, 2021 112.52 112.52 110.47 110.94 10,800 -1.71(-1.52%)
Jan 28, 2021 111.93 113.61 111.93 112.65 6,970 +1.45(+1.31%)
Jan 27, 2021 112.36 112.60 110.93 111.20 10,685 -2.82(-2.48%)
Jan 26, 2021 114.65 114.84 114.02 114.02 7,003 -0.14(-0.12%)
Jan 25, 2021 113.45 114.16 113.03 114.16 16,322 -0.15(-0.13%)
Jan 22, 2021 114.25 114.44 113.61 114.31 15,200 -0.89(-0.77%)
Jan 21, 2021 115.87 115.87 114.75 115.20 27,881 -0.72(-0.62%)
Jan 20, 2021 115.61 115.95 115.51 115.91 8,726 +0.07(+0.06%)
Jan 19, 2021 116.20 116.20 115.61 115.84 11,078 +0.59(+0.51%)
Jan 15, 2021 115.89 115.89 114.78 115.25 11,200 -1.34(-1.15%)
Jan 14, 2021 116.61 117.08 116.04 116.58 40,011 +0.58(+0.50%)
Jan 13, 2021 115.78 116.16 115.58 116.01 11,045 +0.04(+0.03%)
Jan 12, 2021 115.58 116.20 115.36 115.97 16,320 +0.57(+0.49%)
Jan 11, 2021 114.20 115.64 114.20 115.40 14,219 +0.22(+0.20%)
Jan 08, 2021 115.66 115.66 114.25 115.17 8,000 +0.06(+0.05%)
Jan 07, 2021 115.00 115.61 114.82 115.12 28,796 +0.93(+0.82%)
Jan 06, 2021 112.00 114.89 112.00 114.19 21,238 +2.28(+2.04%)
Jan 05, 2021 110.65 112.20 110.65 111.90 16,427 +0.81(+0.73%)
Jan 04, 2021 112.87 112.87 110.04 111.09 9,447 -1.17(-1.04%)
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%)
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.