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 (%)
Oct 30, 2015 71.57 71.83 71.41 71.41 16,316 -0.21(-0.29%)
Oct 29, 2015 71.66 71.78 71.50 71.62 45,216 -0.22(-0.31%)
Oct 28, 2015 71.03 71.84 71.03 71.84 4,958 +0.98(+1.38%)
Oct 27, 2015 70.95 71.01 70.62 70.86 12,343 -0.38(-0.54%)
Oct 26, 2015 71.66 71.66 71.25 71.25 12,229 -0.41(-0.58%)
Oct 23, 2015 71.77 71.84 71.49 71.66 6,730 +0.34(+0.47%)
Oct 22, 2015 70.31 71.46 70.31 71.33 8,276 +1.31(+1.88%)
Oct 21, 2015 70.40 70.58 70.01 70.01 7,636 -0.28(-0.40%)
Oct 20, 2015 70.19 70.50 70.11 70.30 15,236 +0.08(+0.11%)
Oct 19, 2015 70.33 70.40 70.22 70.22 4,151 -0.43(-0.61%)
Oct 16, 2015 70.48 70.65 70.32 70.65 20,488 +0.47(+0.68%)
Oct 15, 2015 69.38 70.17 69.38 70.17 2,839 +1.05(+1.51%)
Oct 14, 2015 69.34 69.48 69.13 69.13 2,204 -0.34(-0.48%)
Oct 13, 2015 69.58 69.93 69.43 69.46 8,735 -0.33(-0.47%)
Oct 12, 2015 69.89 69.89 69.71 69.79 6,438 -0.15(-0.22%)
Oct 09, 2015 70.01 70.08 69.82 69.95 8,174 -0.24(-0.34%)
Oct 08, 2015 69.26 70.29 69.24 70.19 17,566 +0.65(+0.94%)
Oct 07, 2015 69.38 69.57 68.83 69.53 13,829 +0.68(+0.99%)
Oct 06, 2015 68.71 69.10 68.54 68.85 23,557 +0.15(+0.22%)
Oct 05, 2015 67.73 68.75 67.73 68.70 9,702 +1.71(+2.55%)
Oct 02, 2015 65.47 66.99 65.41 66.99 18,725 +1.05(+1.59%)
Oct 01, 2015 66.45 66.65 65.59 65.94 26,532 -0.32(-0.48%)
Sep 30, 2015 65.89 66.27 65.64 66.26 13,968 +1.27(+1.96%)
Sep 29, 2015 64.89 65.18 64.72 64.99 6,815 +0.17(+0.26%)
Sep 28, 2015 65.73 65.73 64.82 64.82 14,419 -1.38(-2.09%)
Sep 25, 2015 66.30 66.60 66.03 66.20 12,926 +0.36(+0.55%)
Sep 24, 2015 65.36 65.95 65.06 65.84 26,501 +0.00(+0.00%)
Sep 23, 2015 66.18 66.18 65.67 65.84 7,201 -0.20(-0.30%)
Sep 22, 2015 65.88 66.11 65.70 66.03 13,471 -0.74(-1.11%)
Sep 21, 2015 66.74 67.08 66.56 66.78 6,950 +0.47(+0.71%)
Sep 18, 2015 67.01 67.01 66.27 66.31 6,608 -1.38(-2.04%)
Sep 17, 2015 68.02 68.84 67.65 67.69 8,125 -0.43(-0.64%)
Sep 16, 2015 67.55 68.15 67.55 68.12 5,182 +0.72(+1.07%)
Sep 15, 2015 66.74 67.54 66.74 67.40 16,329 +0.96(+1.44%)
Sep 14, 2015 66.72 66.72 66.37 66.44 13,665 -0.10(-0.16%)
Sep 11, 2015 66.31 66.55 66.19 66.55 2,447 -0.06(-0.09%)
Sep 10, 2015 66.18 66.93 66.18 66.61 10,656 +0.35(+0.53%)
Sep 09, 2015 67.98 67.98 66.26 66.26 11,271 -1.00(-1.48%)
Sep 08, 2015 66.72 67.26 66.52 67.25 15,062 +1.35(+2.04%)
Sep 04, 2015 66.22 65.91 65.91 65.91 16,676 -0.95(-1.42%)
Sep 03, 2015 66.65 67.51 66.65 66.85 13,795 +0.73(+1.11%)
Sep 02, 2015 66.12 66.26 65.77 66.12 8,248 +0.55(+0.84%)
Sep 01, 2015 66.97 66.97 65.43 65.57 15,651 -2.26(-3.33%)
Aug 31, 2015 67.47 67.82 67.11 67.82 9,942 +0.04(+0.06%)
Aug 28, 2015 67.59 67.87 67.59 67.78 15,612 +0.17(+0.25%)
Aug 27, 2015 67.25 67.76 66.83 67.61 16,626 +1.78(+2.70%)
Aug 26, 2015 65.79 65.95 64.43 65.83 34,489 +2.09(+3.29%)
Aug 25, 2015 65.64 67.47 63.72 63.74 38,739 -1.23(-1.90%)
Aug 24, 2015 67.44 67.44 48.85 64.97 93,201 -2.88(-4.24%)
Aug 21, 2015 69.13 69.35 67.85 67.85 10,906 -1.97(-2.82%)
Aug 20, 2015 70.69 70.69 69.82 69.82 20,117 -1.18(-1.66%)
Aug 19, 2015 71.19 71.40 70.76 71.00 19,485 -0.61(-0.85%)
Aug 18, 2015 71.66 71.71 71.60 71.60 21,194 -0.22(-0.31%)
Aug 17, 2015 71.36 71.85 71.28 71.82 4,506 +0.14(+0.19%)
Aug 14, 2015 71.38 71.69 71.38 71.69 9,883 +0.28(+0.39%)
Aug 13, 2015 71.62 71.62 71.34 71.41 2,457 -0.11(-0.15%)
Aug 12, 2015 70.82 71.58 70.54 71.52 33,226 +0.13(+0.18%)
Aug 11, 2015 71.40 71.40 71.10 71.39 6,937 -0.57(-0.79%)
Aug 10, 2015 71.35 72.01 71.35 71.96 12,001 +1.00(+1.41%)
Aug 07, 2015 70.99 71.00 70.88 70.96 2,768 -0.46(-0.64%)
Aug 06, 2015 71.56 71.59 71.23 71.42 69,042 -0.17(-0.24%)
Aug 05, 2015 71.82 72.03 71.55 71.59 4,299 +0.29(+0.41%)
Aug 04, 2015 71.64 71.64 71.27 71.30 5,786 -0.34(-0.48%)
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.