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 30, 2016 81.38 81.68 81.36 81.36 8,298 +0.42(+0.52%)
Nov 29, 2016 80.91 81.11 80.77 80.93 10,012 -0.11(-0.13%)
Nov 28, 2016 81.30 81.30 80.97 81.04 21,687 -0.34(-0.41%)
Nov 25, 2016 81.11 81.37 81.11 81.37 2,566 +0.42(+0.51%)
Nov 23, 2016 80.96 80.96 80.96 0 +0.20(+0.25%)
Nov 22, 2016 80.61 80.76 80.41 80.75 10,508 +0.27(+0.34%)
Nov 21, 2016 80.14 80.48 80.14 80.48 13,839 +0.58(+0.72%)
Nov 18, 2016 80.14 80.14 79.77 79.91 5,905 +0.03(+0.04%)
Nov 17, 2016 79.98 79.98 79.75 79.87 17,444 -0.03(-0.04%)
Nov 16, 2016 80.03 80.11 79.77 79.91 9,546 -0.58(-0.71%)
Nov 15, 2016 79.77 80.52 79.77 80.48 13,861 +0.62(+0.78%)
Nov 14, 2016 79.55 80.00 79.51 79.86 13,410 +0.52(+0.66%)
Nov 11, 2016 79.52 79.52 79.01 79.34 13,418 -0.30(-0.38%)
Nov 10, 2016 79.37 79.87 79.20 79.64 12,775 +0.66(+0.84%)
Nov 09, 2016 77.44 79.22 77.44 78.98 12,231 +1.51(+1.95%)
Nov 08, 2016 77.08 77.65 77.04 77.46 16,573 +0.32(+0.41%)
Nov 07, 2016 76.69 77.15 76.49 77.15 16,243 +1.44(+1.91%)
Nov 04, 2016 75.90 76.06 75.64 75.70 7,525 -0.20(-0.27%)
Nov 03, 2016 76.09 76.28 75.80 75.91 16,077 -0.25(-0.33%)
Nov 02, 2016 76.36 76.43 75.94 76.15 8,494 -0.33(-0.43%)
Nov 01, 2016 77.00 77.00 76.05 76.49 11,071 -0.57(-0.74%)
Oct 31, 2016 77.19 77.19 77.04 77.06 3,077 +0.12(+0.16%)
Oct 28, 2016 77.32 77.36 76.66 76.93 8,258 -0.27(-0.34%)
Oct 27, 2016 77.39 77.39 77.10 77.20 3,874 +0.04(+0.05%)
Oct 26, 2016 76.70 77.23 76.70 77.16 4,970 +0.15(+0.19%)
Oct 25, 2016 77.10 77.10 76.89 77.01 7,379 +0.09(+0.12%)
Oct 24, 2016 76.92 76.92 76.71 76.92 4,261 +0.29(+0.37%)
Oct 21, 2016 76.50 76.80 76.37 76.63 10,035 -0.37(-0.48%)
Oct 20, 2016 77.38 77.38 76.82 77.00 4,472 -0.35(-0.46%)
Oct 19, 2016 77.26 77.57 77.20 77.36 5,318 +0.26(+0.33%)
Oct 18, 2016 77.28 77.28 76.98 77.10 5,366 +0.32(+0.42%)
Oct 17, 2016 76.81 76.88 76.64 76.78 5,956 -0.12(-0.16%)
Oct 14, 2016 77.27 77.48 76.90 76.90 17,120 -0.03(-0.03%)
Oct 13, 2016 76.41 77.12 76.41 76.92 17,228 -0.23(-0.30%)
Oct 12, 2016 77.21 77.38 77.07 77.15 13,229 -0.06(-0.08%)
Oct 11, 2016 77.73 77.73 77.00 77.22 25,368 -0.85(-1.09%)
Oct 10, 2016 78.09 78.21 78.03 78.07 3,463 +0.35(+0.46%)
Oct 07, 2016 77.62 77.71 77.29 77.71 14,081 -0.07(-0.09%)
Oct 06, 2016 77.84 77.84 77.49 77.78 13,070 -0.05(-0.07%)
Oct 05, 2016 77.46 77.90 77.46 77.84 20,159 +0.67(+0.87%)
Oct 04, 2016 77.69 77.76 77.06 77.16 25,185 -0.55(-0.71%)
Oct 03, 2016 77.88 77.88 77.45 77.71 8,790 -0.26(-0.33%)
Sep 30, 2016 77.79 78.19 77.73 77.97 14,979 +0.63(+0.81%)
Sep 29, 2016 77.99 78.07 77.18 77.34 20,253 -0.70(-0.90%)
Sep 28, 2016 77.77 78.06 77.22 78.04 5,523 +0.80(+1.03%)
Sep 27, 2016 76.84 77.42 76.84 77.24 5,163 +0.30(+0.39%)
Sep 26, 2016 77.60 77.60 76.92 76.94 5,969 -0.90(-1.16%)
Sep 23, 2016 78.03 78.05 77.77 77.85 21,390 -0.21(-0.27%)
Sep 22, 2016 78.10 78.17 77.93 78.06 22,910 +0.33(+0.43%)
Sep 21, 2016 77.23 77.74 76.98 77.72 13,631 +0.77(+1.01%)
Sep 20, 2016 77.38 77.38 76.95 76.95 15,876 -0.01(-0.01%)
Sep 19, 2016 77.02 77.31 76.82 76.96 9,157 +0.15(+0.19%)
Sep 16, 2016 77.18 77.18 76.62 76.81 11,505 -0.51(-0.66%)
Sep 15, 2016 76.61 77.49 76.43 77.32 8,254 +0.75(+0.97%)
Sep 14, 2016 76.91 77.37 76.45 76.57 11,399 -0.41(-0.53%)
Sep 13, 2016 77.55 77.55 76.76 76.98 13,219 -1.32(-1.69%)
Sep 12, 2016 77.05 78.31 77.02 78.30 100,049 +1.06(+1.38%)
Sep 09, 2016 78.44 78.44 77.24 77.24 9,932 -1.83(-2.31%)
Sep 08, 2016 78.77 79.09 78.77 79.07 10,310 +0.22(+0.28%)
Sep 07, 2016 78.80 78.91 78.69 78.85 10,958 +0.08(+0.10%)
Sep 06, 2016 78.99 78.99 78.52 78.77 10,050 +0.19(+0.24%)
Sep 02, 2016 78.76 78.58 78.58 78.58 5,351 +0.39(+0.50%)
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.