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, 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%)
Nov 02, 2020 96.30 97.22 96.18 96.76 16,341 +1.74(+1.83%)
Oct 30, 2020 95.12 95.40 94.40 95.02 6,647 -0.38(-0.39%)
Oct 29, 2020 94.52 95.95 94.27 95.40 5,080 +0.89(+0.95%)
Oct 28, 2020 96.34 96.34 94.50 94.50 13,265 -3.01(-3.09%)
Oct 27, 2020 98.88 98.88 97.51 97.51 31,806 -1.33(-1.35%)
Oct 26, 2020 99.52 99.52 98.10 98.84 13,230 -1.93(-1.92%)
Oct 23, 2020 101.46 101.46 100.48 100.78 3,827 -0.33(-0.33%)
Oct 22, 2020 99.99 101.11 99.88 101.11 5,623 +1.37(+1.38%)
Oct 21, 2020 100.31 100.31 99.73 99.74 4,645 -0.57(-0.57%)
Oct 20, 2020 100.73 100.93 100.03 100.30 7,016 +0.30(+0.30%)
Oct 19, 2020 101.48 102.04 99.90 100.00 19,692 -1.49(-1.47%)
Oct 16, 2020 101.65 101.87 101.29 101.50 4,734 +0.49(+0.49%)
Oct 15, 2020 100.33 101.01 99.89 101.01 8,266 +0.13(+0.13%)
Oct 14, 2020 101.66 101.66 100.82 100.88 26,697 -0.49(-0.49%)
Oct 13, 2020 101.73 102.19 101.17 101.38 7,459 -1.03(-1.00%)
Oct 12, 2020 102.11 102.63 102.11 102.40 5,580 +0.93(+0.91%)
Oct 09, 2020 102.00 102.02 101.41 101.48 4,935 +0.05(+0.05%)
Oct 08, 2020 100.89 101.42 100.57 101.42 12,998 +1.21(+1.21%)
Oct 07, 2020 99.78 100.30 99.60 100.21 9,493 +1.46(+1.48%)
Oct 06, 2020 99.72 100.45 98.51 98.75 7,621 -0.72(-0.73%)
Oct 05, 2020 99.27 99.53 99.18 99.48 5,031 +1.32(+1.34%)
Oct 02, 2020 96.39 98.57 96.39 98.16 11,684 +0.05(+0.05%)
Oct 01, 2020 98.51 98.51 97.69 98.11 10,561 -0.03(-0.03%)
Sep 30, 2020 98.01 98.85 97.65 98.14 13,759 +0.85(+0.87%)
Sep 29, 2020 98.33 98.33 96.91 97.29 24,158 -0.90(-0.92%)
Sep 28, 2020 97.90 98.63 97.73 98.19 4,576 +1.61(+1.66%)
Sep 25, 2020 95.01 96.80 95.01 96.58 18,734 +0.83(+0.87%)
Sep 24, 2020 94.98 96.48 94.98 95.75 14,523 +0.25(+0.26%)
Sep 23, 2020 97.75 97.75 95.48 95.50 10,241 -1.76(-1.81%)
Sep 22, 2020 97.46 98.00 96.96 97.26 5,796 +0.14(+0.14%)
Sep 21, 2020 98.16 98.16 96.12 97.13 20,112 -2.18(-2.19%)
Sep 18, 2020 99.94 99.94 98.98 99.31 40,325 -0.58(-0.58%)
Sep 17, 2020 99.43 100.11 99.43 99.89 8,176 -0.49(-0.49%)
Sep 16, 2020 100.02 101.21 100.02 100.38 17,959 +0.69(+0.69%)
Sep 15, 2020 100.77 100.77 99.65 99.69 2,299 -0.50(-0.50%)
Sep 14, 2020 100.39 100.61 100.06 100.19 13,148 +1.14(+1.15%)
Sep 11, 2020 98.53 99.22 98.30 99.05 13,204 +0.70(+0.71%)
Sep 10, 2020 99.64 99.82 98.14 98.35 18,332 -1.38(-1.38%)
Sep 09, 2020 99.59 100.31 99.52 99.72 8,158 +1.03(+1.05%)
Sep 08, 2020 100.54 100.54 98.35 98.69 17,222 -1.99(-1.97%)
Sep 04, 2020 101.61 101.62 99.51 100.68 24,479 +0.32(+0.32%)
Sep 03, 2020 102.60 102.67 99.79 100.36 9,163 -1.81(-1.77%)
Sep 02, 2020 100.71 102.31 100.67 102.17 20,985 +1.71(+1.70%)
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.