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, 2017 94.23 95.09 94.23 94.58 5,026 +0.67(+0.72%)
Nov 29, 2017 93.39 94.14 93.39 93.91 2,796 +0.89(+0.96%)
Nov 28, 2017 92.01 93.02 92.01 93.02 4,180 +1.12(+1.22%)
Nov 27, 2017 91.92 91.98 91.83 91.90 4,121 -0.20(-0.22%)
Nov 24, 2017 92.12 92.12 92.03 92.10 1,257 +0.09(+0.10%)
Nov 22, 2017 92.04 92.04 91.92 92.01 2,881 +0.00(+0.00%)
Nov 21, 2017 91.90 92.10 91.90 92.00 2,260 +0.33(+0.36%)
Nov 20, 2017 91.65 91.77 91.64 91.67 3,367 +0.23(+0.25%)
Nov 17, 2017 91.52 91.57 91.44 91.44 4,426 -0.28(-0.31%)
Nov 16, 2017 91.58 91.91 91.42 91.72 14,057 +0.83(+0.91%)
Nov 15, 2017 90.86 91.08 90.64 90.90 5,714 -0.38(-0.42%)
Nov 14, 2017 91.33 91.38 91.20 91.28 9,082 -0.28(-0.31%)
Nov 13, 2017 91.56 91.65 91.52 91.56 6,383 +0.06(+0.07%)
Nov 10, 2017 91.39 91.50 91.36 91.50 15,537 -0.04(-0.05%)
Nov 09, 2017 91.43 91.58 91.00 91.54 19,248 -0.18(-0.20%)
Nov 08, 2017 91.71 91.78 91.53 91.72 4,368 +0.04(+0.04%)
Nov 07, 2017 92.06 92.12 91.64 91.69 7,476 -0.38(-0.41%)
Nov 06, 2017 92.07 92.11 91.98 92.07 27,665 -0.24(-0.26%)
Nov 03, 2017 92.32 92.40 92.14 92.30 1,889 -0.08(-0.09%)
Nov 02, 2017 92.13 92.39 91.71 92.39 7,195 +0.19(+0.21%)
Nov 01, 2017 92.28 92.39 92.11 92.19 5,941 +0.29(+0.32%)
Oct 31, 2017 91.90 91.94 91.82 91.90 5,723 +0.14(+0.15%)
Oct 30, 2017 92.20 91.76 91.76 16,113 -0.65(-0.70%)
Oct 27, 2017 92.30 92.44 92.02 92.41 12,630 +0.07(+0.08%)
Oct 26, 2017 92.40 92.57 92.33 92.34 6,458 +0.26(+0.29%)
Oct 25, 2017 92.69 92.69 91.91 92.08 14,945 -0.61(-0.66%)
Oct 24, 2017 92.69 92.78 92.62 92.69 4,655 +0.23(+0.25%)
Oct 23, 2017 92.71 92.71 92.44 92.46 49,216 -0.06(-0.06%)
Oct 20, 2017 92.32 92.51 92.26 92.51 9,627 +0.53(+0.57%)
Oct 19, 2017 91.51 92.03 91.51 91.99 6,717 +0.07(+0.08%)
Oct 18, 2017 91.85 91.93 91.77 91.91 6,123 +0.37(+0.41%)
Oct 17, 2017 91.70 91.70 91.39 91.54 3,389 -0.13(-0.14%)
Oct 16, 2017 91.62 91.75 91.55 91.67 10,487 +0.07(+0.08%)
Oct 13, 2017 91.38 91.63 91.38 91.60 2,363 +0.12(+0.13%)
Oct 12, 2017 91.95 91.95 91.45 91.48 4,868 -0.59(-0.64%)
Oct 11, 2017 92.09 92.14 92.00 92.07 43,399 -0.06(-0.06%)
Oct 10, 2017 92.01 92.20 91.96 92.12 11,774 +0.45(+0.49%)
Oct 09, 2017 91.80 91.80 91.64 91.67 4,996 +0.04(+0.04%)
Oct 06, 2017 91.73 91.73 91.51 91.63 2,919 -0.18(-0.20%)
Oct 05, 2017 91.45 91.91 91.45 91.81 2,962 +0.44(+0.48%)
Oct 04, 2017 91.34 91.61 91.34 91.38 3,776 +0.03(+0.03%)
Oct 03, 2017 91.17 91.37 91.12 91.35 7,683 +0.30(+0.33%)
Oct 02, 2017 90.63 91.06 90.53 91.05 3,476 +0.64(+0.71%)
Sep 29, 2017 90.27 90.46 90.19 90.41 5,604 +0.15(+0.16%)
Sep 28, 2017 90.04 90.32 90.04 90.26 7,368 +0.07(+0.08%)
Sep 27, 2017 90.29 90.36 89.96 90.19 15,075 +0.23(+0.25%)
Sep 26, 2017 90.02 90.10 89.96 89.96 6,922 -0.13(-0.14%)
Sep 25, 2017 89.89 90.18 89.76 90.09 20,489 +0.23(+0.25%)
Sep 22, 2017 89.63 89.87 89.45 89.87 3,398 +0.02(+0.02%)
Sep 21, 2017 89.79 89.86 89.72 89.85 29,497 +0.03(+0.03%)
Sep 20, 2017 89.67 89.85 89.65 89.82 3,143 +0.16(+0.18%)
Sep 19, 2017 89.25 89.67 89.25 89.66 10,076 +0.44(+0.50%)
Sep 18, 2017 88.84 89.24 88.84 89.22 18,612 +0.49(+0.55%)
Sep 15, 2017 88.58 88.74 88.51 88.73 4,473 +0.28(+0.32%)
Sep 14, 2017 88.34 88.49 88.33 88.44 17,969 +0.09(+0.10%)
Sep 13, 2017 88.03 88.35 88.03 88.35 14,794 +0.21(+0.24%)
Sep 12, 2017 87.49 88.23 87.49 88.14 3,978 +0.60(+0.69%)
Sep 11, 2017 87.26 87.58 87.16 87.54 4,888 +1.00(+1.15%)
Sep 08, 2017 86.36 86.61 86.36 86.55 4,566 +0.04(+0.04%)
Sep 07, 2017 87.05 87.05 86.41 86.51 12,653 -0.52(-0.60%)
Sep 06, 2017 87.06 87.16 86.95 87.04 8,453 +0.35(+0.41%)
Sep 05, 2017 87.31 87.31 86.62 86.68 3,124 -0.97(-1.11%)
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.