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, 2015 71.07 70.75 70.75 70.75 16,986 -0.58(-0.82%)
Dec 30, 2015 71.70 71.70 71.34 71.34 5,306 -0.54(-0.75%)
Dec 29, 2015 71.70 71.92 71.66 71.88 19,907 +0.70(+0.98%)
Dec 28, 2015 71.08 71.18 70.97 71.18 8,534 -0.50(-0.70%)
Dec 24, 2015 71.52 71.68 71.68 71.68 4,968 +0.02(+0.02%)
Dec 23, 2015 71.43 71.67 71.36 71.66 13,085 +1.09(+1.54%)
Dec 22, 2015 70.16 70.58 69.87 70.57 143,177 +0.72(+1.03%)
Dec 21, 2015 69.77 69.85 69.31 69.85 19,898 +0.45(+0.64%)
Dec 18, 2015 70.32 70.32 69.37 69.40 20,403 -1.12(-1.58%)
Dec 17, 2015 71.69 71.69 70.52 70.52 15,015 -1.03(-1.44%)
Dec 16, 2015 71.00 71.66 70.70 71.55 28,259 +1.05(+1.49%)
Dec 15, 2015 69.88 70.71 69.88 70.50 12,913 +1.18(+1.71%)
Dec 14, 2015 69.10 69.39 68.62 69.32 53,199 +0.35(+0.51%)
Dec 11, 2015 69.62 69.62 68.96 68.97 4,503 -1.37(-1.95%)
Dec 10, 2015 70.17 70.76 70.13 70.34 45,775 +0.08(+0.11%)
Dec 09, 2015 70.37 71.08 69.79 70.26 20,157 -0.17(-0.24%)
Dec 08, 2015 70.63 70.87 70.28 70.43 10,502 -0.71(-1.00%)
Dec 07, 2015 71.45 71.45 70.80 71.14 19,869 -0.53(-0.74%)
Dec 04, 2015 70.51 71.81 70.51 71.67 12,313 +1.28(+1.83%)
Dec 03, 2015 71.65 71.65 70.20 70.38 31,004 -0.95(-1.34%)
Dec 02, 2015 72.28 72.31 71.25 71.34 27,660 -1.07(-1.48%)
Dec 01, 2015 72.16 72.41 71.95 72.41 18,014 +0.69(+0.96%)
Nov 30, 2015 71.78 71.99 71.66 71.72 145,390 -0.16(-0.23%)
Nov 27, 2015 71.81 71.89 71.71 71.89 3,188 +0.10(+0.14%)
Nov 25, 2015 72.07 71.78 71.78 71.78 5,939 -0.06(-0.08%)
Nov 24, 2015 71.31 72.00 71.19 71.84 21,531 +0.25(+0.35%)
Nov 23, 2015 71.64 71.80 71.54 71.59 9,280 -0.12(-0.17%)
Nov 20, 2015 72.14 72.17 71.70 71.71 5,385 -0.17(-0.24%)
Nov 19, 2015 71.65 71.89 71.63 71.89 4,250 +0.17(+0.24%)
Nov 18, 2015 71.16 71.71 71.14 71.71 3,581 +0.96(+1.36%)
Nov 17, 2015 71.04 71.27 70.68 70.75 20,944 -0.17(-0.24%)
Nov 16, 2015 70.19 70.92 70.00 70.92 5,683 +1.19(+1.71%)
Nov 13, 2015 70.13 70.28 69.71 69.73 7,528 -0.60(-0.85%)
Nov 12, 2015 70.99 70.99 70.32 70.33 4,786 -1.18(-1.65%)
Nov 11, 2015 71.87 71.87 71.49 71.51 1,295 -0.08(-0.11%)
Nov 10, 2015 71.39 71.65 71.24 71.59 3,486 -0.01(-0.01%)
Nov 09, 2015 72.04 72.04 71.29 71.60 6,042 -0.49(-0.68%)
Nov 06, 2015 72.23 72.23 71.77 72.09 7,837 -0.20(-0.28%)
Nov 05, 2015 72.40 72.40 71.99 72.29 5,614 -0.04(-0.05%)
Nov 04, 2015 72.87 72.87 72.20 72.33 12,339 -0.18(-0.25%)
Nov 03, 2015 72.18 72.74 72.17 72.51 6,064 +0.24(+0.33%)
Nov 02, 2015 71.58 72.31 71.51 72.27 5,569 +0.86(+1.20%)
Oct 30, 2015 71.57 71.83 71.41 71.41 16,316 -0.21(-0.29%)
Oct 29, 2015 71.66 71.78 71.50 71.62 45,216 -0.22(-0.31%)
Oct 28, 2015 71.03 71.84 71.03 71.84 4,958 +0.98(+1.38%)
Oct 27, 2015 70.95 71.01 70.62 70.86 12,343 -0.38(-0.54%)
Oct 26, 2015 71.66 71.66 71.25 71.25 12,229 -0.41(-0.58%)
Oct 23, 2015 71.77 71.84 71.49 71.66 6,730 +0.34(+0.47%)
Oct 22, 2015 70.31 71.46 70.31 71.33 8,276 +1.31(+1.88%)
Oct 21, 2015 70.40 70.58 70.01 70.01 7,636 -0.28(-0.40%)
Oct 20, 2015 70.19 70.50 70.11 70.30 15,236 +0.08(+0.11%)
Oct 19, 2015 70.33 70.40 70.22 70.22 4,151 -0.43(-0.61%)
Oct 16, 2015 70.48 70.65 70.32 70.65 20,488 +0.47(+0.68%)
Oct 15, 2015 69.38 70.17 69.38 70.17 2,839 +1.05(+1.51%)
Oct 14, 2015 69.34 69.48 69.13 69.13 2,204 -0.34(-0.48%)
Oct 13, 2015 69.58 69.93 69.43 69.46 8,735 -0.33(-0.47%)
Oct 12, 2015 69.89 69.89 69.71 69.79 6,438 -0.15(-0.22%)
Oct 09, 2015 70.01 70.08 69.82 69.95 8,174 -0.24(-0.34%)
Oct 08, 2015 69.26 70.29 69.24 70.19 17,566 +0.65(+0.94%)
Oct 07, 2015 69.38 69.57 68.83 69.53 13,829 +0.68(+0.99%)
Oct 06, 2015 68.71 69.10 68.54 68.85 23,557 +0.15(+0.22%)
Oct 05, 2015 67.73 68.75 67.73 68.70 9,702 +1.71(+2.55%)
Oct 02, 2015 65.47 66.99 65.41 66.99 18,725 +1.05(+1.59%)
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.