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 (%)
Dec 31, 2014 72.86 72.40 72.40 72.40 4,762 -0.34(-0.47%)
Dec 30, 2014 72.76 72.83 72.67 72.74 7,057 -0.25(-0.34%)
Dec 29, 2014 72.77 73.12 72.77 72.99 6,883 +0.00(+0.00%)
Dec 26, 2014 73.08 73.08 72.99 72.99 6,479 +0.08(+0.12%)
Dec 24, 2014 72.75 72.91 72.91 72.91 2,262 +0.13(+0.17%)
Dec 23, 2014 72.64 72.99 72.60 72.78 18,439 +0.39(+0.54%)
Dec 22, 2014 72.10 72.40 72.05 72.39 8,755 +0.11(+0.15%)
Dec 19, 2014 71.57 72.28 71.57 72.28 5,607 +0.64(+0.90%)
Dec 18, 2014 71.13 71.64 70.70 71.64 8,772 +1.86(+2.66%)
Dec 17, 2014 68.54 69.78 68.54 69.78 16,399 +1.12(+1.63%)
Dec 16, 2014 69.09 69.94 68.66 68.66 5,471 -0.05(-0.07%)
Dec 15, 2014 69.63 69.63 68.53 68.71 8,380 -0.66(-0.95%)
Dec 12, 2014 70.14 70.28 69.37 69.37 14,430 -1.22(-1.73%)
Dec 11, 2014 70.55 71.40 70.55 70.59 5,165 +0.10(+0.13%)
Dec 10, 2014 70.83 70.89 70.35 70.49 7,893 -0.98(-1.38%)
Dec 09, 2014 71.05 71.50 71.05 71.48 14,468 -0.46(-0.64%)
Dec 08, 2014 72.16 72.34 71.69 71.94 7,696 -0.53(-0.73%)
Dec 05, 2014 72.51 72.68 72.47 72.47 7,794 +0.17(+0.23%)
Dec 04, 2014 72.36 72.43 72.01 72.31 4,290 -0.27(-0.37%)
Dec 03, 2014 72.20 72.58 72.20 72.57 5,163 +0.38(+0.52%)
Dec 02, 2014 71.59 72.22 71.59 72.19 3,279 +0.51(+0.72%)
Dec 01, 2014 71.63 71.70 71.45 71.68 3,943 -0.02(-0.02%)
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%)
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.