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 (%)
Nov 28, 2014 72.01 72.03 71.70 71.70 2,107 -0.64(-0.89%)
Nov 26, 2014 72.24 72.34 72.34 72.34 6,831 +0.07(+0.09%)
Nov 25, 2014 72.19 72.28 72.06 72.27 2,962 -0.08(-0.12%)
Nov 24, 2014 72.56 72.56 72.24 72.36 7,023 +0.09(+0.12%)
Nov 21, 2014 72.70 72.77 72.18 72.27 6,227 +0.43(+0.60%)
Nov 20, 2014 71.62 71.94 71.62 71.84 5,470 +0.04(+0.05%)
Nov 19, 2014 71.82 71.90 71.55 71.80 8,823 -0.15(-0.21%)
Nov 18, 2014 71.93 72.10 71.80 71.95 8,544 +0.28(+0.40%)
Nov 17, 2014 71.31 71.70 71.31 71.67 7,364 +0.19(+0.27%)
Nov 14, 2014 71.37 71.49 71.32 71.48 10,502 +0.18(+0.25%)
Nov 13, 2014 71.54 71.54 71.06 71.30 5,304 -0.03(-0.05%)
Nov 12, 2014 71.21 71.45 71.21 71.34 10,126 -0.24(-0.33%)
Nov 11, 2014 71.53 71.66 71.50 71.57 4,706 +0.06(+0.09%)
Nov 10, 2014 71.38 71.61 71.38 71.51 6,334 +0.12(+0.17%)
Nov 07, 2014 71.22 71.51 71.22 71.39 5,492 +0.10(+0.14%)
Nov 06, 2014 71.08 71.30 71.08 71.29 20,665 +0.31(+0.44%)
Nov 05, 2014 71.20 71.20 70.80 70.98 127,667 +0.40(+0.57%)
Nov 04, 2014 70.75 70.75 70.34 70.58 3,729 -0.10(-0.14%)
Nov 03, 2014 70.95 71.04 70.67 70.67 13,296 -0.14(-0.19%)
Oct 31, 2014 70.74 70.90 70.35 70.81 112,079 +1.01(+1.44%)
Oct 30, 2014 69.34 70.08 69.34 69.81 66,508 +0.14(+0.21%)
Oct 29, 2014 70.00 69.61 69.34 69.66 7,124 +0.06(+0.08%)
Oct 28, 2014 69.14 69.61 69.01 69.61 13,068 +0.71(+1.03%)
Oct 27, 2014 68.71 69.06 69.06 68.90 3,401 -0.16(-0.23%)
Oct 24, 2014 68.65 69.06 68.38 69.06 8,147 +0.46(+0.66%)
Oct 23, 2014 68.57 68.83 68.57 68.60 8,515 +0.62(+0.91%)
Oct 22, 2014 68.45 68.73 67.98 67.98 13,640 -0.34(-0.50%)
Oct 21, 2014 67.73 68.36 67.71 68.33 30,133 +1.24(+1.85%)
Oct 20, 2014 66.66 67.08 66.66 67.08 3,144 +0.17(+0.25%)
Oct 17, 2014 66.77 67.27 66.61 66.92 15,899 +0.73(+1.11%)
Oct 16, 2014 65.62 66.48 65.57 66.18 364,895 +0.05(+0.08%)
Oct 15, 2014 65.94 66.13 64.61 66.13 47,713 -0.87(-1.31%)
Oct 14, 2014 67.17 67.68 66.73 67.01 6,508 -0.01(-0.01%)
Oct 13, 2014 67.91 68.27 66.95 67.02 16,035 -1.10(-1.61%)
Oct 10, 2014 68.52 68.92 68.11 68.11 5,685 -0.66(-0.96%)
Oct 09, 2014 69.98 69.98 68.78 68.78 6,830 -1.13(-1.61%)
Oct 08, 2014 69.14 69.96 68.77 69.90 8,459 +0.80(+1.16%)
Oct 07, 2014 69.82 69.83 69.10 69.10 1,776 -1.13(-1.60%)
Oct 06, 2014 70.58 70.61 70.12 70.23 15,508 -0.02(-0.03%)
Oct 03, 2014 69.87 70.28 69.87 70.25 21,145 +0.79(+1.14%)
Oct 02, 2014 69.44 69.71 69.09 69.45 8,543 -0.20(-0.28%)
Oct 01, 2014 70.41 70.41 69.52 69.65 12,192 -0.95(-1.34%)
Sep 30, 2014 70.78 70.88 70.36 70.60 10,091 +0.07(+0.10%)
Sep 29, 2014 70.31 70.74 70.27 70.53 16,707 -0.33(-0.46%)
Sep 26, 2014 70.44 70.95 70.39 70.85 19,241 +0.28(+0.40%)
Sep 25, 2014 71.28 71.28 70.43 70.57 6,490 -0.87(-1.22%)
Sep 24, 2014 70.92 71.46 70.92 71.45 21,604 +0.23(+0.32%)
Sep 23, 2014 71.43 71.57 71.15 71.22 7,505 -0.37(-0.52%)
Sep 22, 2014 72.03 72.03 71.58 71.59 161,029 -0.61(-0.84%)
Sep 19, 2014 72.19 72.23 72.11 72.20 3,758 +0.21(+0.29%)
Sep 18, 2014 71.82 71.99 71.82 71.99 5,311 +0.22(+0.31%)
Sep 17, 2014 71.58 71.93 71.50 71.77 15,136 +0.17(+0.24%)
Sep 16, 2014 71.14 71.71 71.10 71.60 83,793 +0.49(+0.69%)
Sep 15, 2014 70.89 71.11 70.82 71.11 5,652 +0.23(+0.33%)
Sep 12, 2014 71.14 71.28 70.79 70.87 11,259 -0.40(-0.56%)
Sep 11, 2014 71.01 71.28 70.90 71.28 9,999 +0.13(+0.19%)
Sep 10, 2014 70.91 71.15 70.77 71.14 11,539 +0.01(+0.01%)
Sep 09, 2014 71.45 71.45 71.10 71.14 23,774 -0.45(-0.63%)
Sep 08, 2014 71.79 71.79 71.59 71.59 1,420 -0.20(-0.28%)
Sep 05, 2014 71.48 71.84 71.38 71.79 2,324 +0.26(+0.37%)
Sep 04, 2014 71.78 71.93 71.43 71.53 11,073 -0.18(-0.26%)
Sep 03, 2014 71.81 71.90 71.61 71.71 3,246 +0.25(+0.35%)
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.