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 (%)
Feb 29, 2016 68.90 69.15 68.39 68.39 5,563 -0.66(-0.95%)
Feb 26, 2016 69.74 69.74 69.05 69.05 13,688 -0.03(-0.04%)
Feb 25, 2016 68.73 69.08 68.53 69.08 2,230 +0.81(+1.19%)
Feb 24, 2016 67.81 68.33 67.81 68.26 5,117 -0.10(-0.15%)
Feb 23, 2016 68.85 68.85 68.37 68.37 3,688 -0.91(-1.32%)
Feb 22, 2016 69.23 69.28 69.15 69.28 6,875 +0.95(+1.39%)
Feb 19, 2016 68.34 68.38 68.08 68.33 12,289 -0.33(-0.49%)
Feb 18, 2016 69.01 69.01 68.50 68.66 22,266 -0.13(-0.20%)
Feb 17, 2016 68.25 68.79 68.24 68.79 5,438 +0.99(+1.46%)
Feb 16, 2016 67.64 67.80 67.11 67.80 9,034 +0.83(+1.24%)
Feb 12, 2016 66.19 66.97 66.97 66.97 9,244 +1.50(+2.29%)
Feb 11, 2016 65.86 65.90 64.92 65.48 10,967 -0.93(-1.39%)
Feb 10, 2016 67.09 67.25 66.39 66.40 16,786 -0.45(-0.67%)
Feb 09, 2016 66.19 67.17 66.19 66.85 9,577 -0.19(-0.28%)
Feb 08, 2016 66.69 67.18 66.19 67.04 201,264 -0.45(-0.67%)
Feb 05, 2016 67.77 67.81 67.20 67.49 10,369 -0.39(-0.57%)
Feb 04, 2016 67.39 68.18 67.31 67.88 21,782 +0.30(+0.45%)
Feb 03, 2016 67.33 67.71 66.04 67.58 49,096 +0.66(+0.98%)
Feb 02, 2016 67.22 67.22 66.71 66.92 16,736 -1.13(-1.67%)
Feb 01, 2016 67.92 68.31 67.44 68.05 29,274 -0.23(-0.33%)
Jan 29, 2016 67.13 68.30 67.13 68.28 24,762 +1.45(+2.18%)
Jan 28, 2016 66.70 66.98 66.21 66.83 14,264 +0.50(+0.76%)
Jan 27, 2016 66.26 67.25 65.94 66.32 18,515 -0.19(-0.29%)
Jan 26, 2016 65.78 66.54 65.78 66.51 12,292 +1.12(+1.72%)
Jan 25, 2016 66.33 66.33 65.39 65.39 8,032 -1.14(-1.72%)
Jan 22, 2016 66.51 66.53 65.99 66.53 36,974 +1.16(+1.77%)
Jan 21, 2016 64.93 65.97 64.64 65.37 49,289 +0.56(+0.86%)
Jan 20, 2016 64.78 65.09 63.54 64.81 13,570 -1.27(-1.93%)
Jan 19, 2016 66.63 66.63 65.41 66.09 28,923 +0.17(+0.26%)
Jan 15, 2016 65.59 65.92 65.92 65.92 18,719 -1.49(-2.21%)
Jan 14, 2016 66.57 67.84 66.36 67.40 212,682 +1.22(+1.84%)
Jan 13, 2016 67.78 67.78 66.15 66.19 10,792 -1.20(-1.79%)
Jan 12, 2016 67.73 67.74 66.60 67.39 17,674 +0.28(+0.42%)
Jan 11, 2016 67.21 67.31 66.64 67.11 15,357 +0.16(+0.24%)
Jan 08, 2016 68.18 68.18 66.93 66.95 10,324 -0.87(-1.28%)
Jan 07, 2016 68.09 68.82 67.65 67.81 6,164 -1.33(-1.92%)
Jan 06, 2016 69.50 69.50 68.93 69.14 5,266 -1.10(-1.57%)
Jan 05, 2016 70.15 70.27 69.65 70.24 59,808 +0.23(+0.33%)
Jan 04, 2016 69.59 70.01 69.17 70.01 24,995 -0.74(-1.05%)
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%)
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.