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 28, 2018 97.56 97.57 95.81 95.81 8,348 -1.24(-1.28%)
Feb 27, 2018 98.35 98.74 97.05 97.05 50,568 -1.07(-1.09%)
Feb 26, 2018 97.31 98.23 97.20 98.12 15,577 +1.67(+1.73%)
Feb 23, 2018 95.78 96.45 95.65 96.45 8,998 +1.24(+1.30%)
Feb 22, 2018 95.51 96.05 95.21 95.21 7,883 -0.14(-0.14%)
Feb 21, 2018 96.03 96.71 95.35 95.35 6,419 -0.67(-0.69%)
Feb 20, 2018 96.34 96.58 95.76 96.01 10,017 -0.85(-0.88%)
Feb 16, 2018 96.86 96.86 96.86 0 +0.35(+0.36%)
Feb 15, 2018 96.33 96.52 95.41 96.52 6,944 +0.90(+0.94%)
Feb 14, 2018 94.40 95.74 94.22 95.62 14,320 +0.98(+1.03%)
Feb 13, 2018 93.94 94.74 93.78 94.64 5,333 +0.35(+0.37%)
Feb 12, 2018 93.80 94.81 93.64 94.30 9,333 +1.14(+1.23%)
Feb 09, 2018 93.01 93.59 90.42 93.15 18,308 +0.89(+0.96%)
Feb 08, 2018 95.13 92.27 92.27 16,627 -2.86(-3.01%)
Feb 07, 2018 95.20 96.57 95.13 95.13 209,866 -0.24(-0.25%)
Feb 06, 2018 92.49 95.55 92.49 95.36 14,731 +0.21(+0.22%)
Feb 05, 2018 97.46 97.76 94.22 95.15 17,344 -3.22(-3.27%)
Feb 02, 2018 99.81 99.83 98.37 98.37 21,162 -2.36(-2.34%)
Feb 01, 2018 100.62 101.19 100.55 100.73 8,852 -0.04(-0.04%)
Jan 31, 2018 101.32 101.32 100.37 100.76 11,839 -0.50(-0.50%)
Jan 30, 2018 101.53 101.53 101.06 101.27 11,352 -1.23(-1.20%)
Jan 29, 2018 102.55 102.79 102.38 102.50 6,298 -0.32(-0.31%)
Jan 26, 2018 101.83 102.82 101.83 102.82 6,600 +1.30(+1.28%)
Jan 25, 2018 101.73 101.73 101.49 101.52 26,551 -0.09(-0.09%)
Jan 24, 2018 101.59 101.89 101.33 101.61 14,031 +0.27(+0.27%)
Jan 23, 2018 101.21 101.35 101.09 101.34 5,949 +0.12(+0.12%)
Jan 22, 2018 100.42 101.23 100.42 101.22 6,046 +0.83(+0.82%)
Jan 19, 2018 100.21 100.39 100.03 100.39 3,933 +0.29(+0.29%)
Jan 18, 2018 100.30 100.30 100.05 100.10 11,005 -0.11(-0.11%)
Jan 17, 2018 99.64 100.42 99.62 100.21 7,690 +0.92(+0.92%)
Jan 16, 2018 99.84 100.07 99.12 99.29 12,933 +0.01(+0.01%)
Jan 12, 2018 99.28 99.28 99.28 0 +0.59(+0.60%)
Jan 11, 2018 98.29 98.71 98.29 98.69 5,773 +0.58(+0.60%)
Jan 10, 2018 98.32 98.32 98.00 98.11 19,650 -0.01(-0.01%)
Jan 09, 2018 98.43 98.55 98.11 98.11 7,658 -0.01(-0.01%)
Jan 08, 2018 97.80 98.16 97.69 98.12 21,247 +0.25(+0.26%)
Jan 05, 2018 97.52 97.89 97.52 97.87 6,467 +0.11(+0.11%)
Jan 04, 2018 97.75 97.90 97.68 97.76 10,982 +0.59(+0.61%)
Jan 03, 2018 96.89 97.16 96.89 97.16 14,811 +0.35(+0.36%)
Jan 02, 2018 96.65 96.82 96.63 96.82 9,642 +0.37(+0.39%)
Dec 29, 2017 96.44 96.44 96.44 0 -0.32(-0.33%)
Dec 28, 2017 96.69 96.76 96.64 96.76 5,258 +0.26(+0.27%)
Dec 27, 2017 96.77 96.77 96.51 96.51 5,995 -0.06(-0.07%)
Dec 26, 2017 96.74 96.81 96.54 96.57 5,493 -0.16(-0.17%)
Dec 22, 2017 96.99 96.99 96.65 96.73 5,655 -0.23(-0.24%)
Dec 21, 2017 96.63 97.04 96.59 96.96 11,685 +0.42(+0.44%)
Dec 20, 2017 96.93 96.93 96.48 96.54 16,196 +0.08(+0.09%)
Dec 19, 2017 96.95 97.00 96.46 96.46 13,203 -0.28(-0.29%)
Dec 18, 2017 96.54 97.01 96.54 96.74 10,007 +0.49(+0.51%)
Dec 15, 2017 95.84 96.32 95.73 96.25 5,809 +0.89(+0.93%)
Dec 14, 2017 96.03 96.03 95.35 95.36 9,372 -0.49(-0.51%)
Dec 13, 2017 96.07 96.19 95.82 95.85 9,093 -0.11(-0.12%)
Dec 12, 2017 95.63 96.14 95.63 95.97 48,572 +0.58(+0.61%)
Dec 11, 2017 95.03 95.39 95.03 95.39 4,214 +0.28(+0.29%)
Dec 08, 2017 94.93 95.11 94.78 95.11 4,402 +0.52(+0.55%)
Dec 07, 2017 94.37 94.80 94.37 94.59 6,823 +0.06(+0.07%)
Dec 06, 2017 94.72 94.80 94.53 94.53 4,969 -0.22(-0.23%)
Dec 05, 2017 95.35 95.43 94.75 94.75 8,481 -0.85(-0.89%)
Dec 04, 2017 95.57 95.90 95.57 95.60 177,287 +1.01(+1.07%)
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.