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 (%)
Mar 31, 2015 71.02 71.18 70.79 70.84 5,884 -0.60(-0.84%)
Mar 30, 2015 70.81 71.51 70.81 71.44 3,342 +1.26(+1.79%)
Mar 27, 2015 70.26 70.27 70.19 70.19 4,185 -0.19(-0.27%)
Mar 26, 2015 70.31 70.66 70.20 70.38 5,851 -0.14(-0.20%)
Mar 25, 2015 71.47 71.47 70.52 70.52 8,196 -0.78(-1.10%)
Mar 24, 2015 71.69 71.69 71.30 71.30 4,625 -0.51(-0.71%)
Mar 23, 2015 71.66 72.08 71.66 71.82 7,543 +0.10(+0.14%)
Mar 20, 2015 71.45 71.88 71.45 71.71 6,629 +0.68(+0.96%)
Mar 19, 2015 71.34 71.34 70.92 71.03 7,071 -0.55(-0.77%)
Mar 18, 2015 70.59 71.85 70.37 71.58 6,226 +0.92(+1.30%)
Mar 17, 2015 70.65 70.76 70.40 70.66 3,295 -0.32(-0.45%)
Mar 16, 2015 70.60 70.98 70.60 70.98 3,519 +0.87(+1.25%)
Mar 13, 2015 70.27 70.36 69.72 70.11 5,907 -0.26(-0.37%)
Mar 12, 2015 69.95 70.50 69.95 70.37 6,186 +0.46(+0.66%)
Mar 11, 2015 69.98 70.00 69.85 69.91 7,012 +0.23(+0.33%)
Mar 10, 2015 70.43 70.43 69.72 69.67 10,076 -1.20(-1.69%)
Mar 09, 2015 70.65 71.08 70.65 70.87 6,611 +0.23(+0.32%)
Mar 06, 2015 71.39 71.49 70.63 70.65 6,658 -1.12(-1.57%)
Mar 05, 2015 71.97 71.97 71.64 71.77 102,106 -0.02(-0.03%)
Mar 04, 2015 71.97 72.14 71.52 71.79 7,451 -0.35(-0.49%)
Mar 03, 2015 72.24 72.24 72.02 72.14 6,617 -0.15(-0.21%)
Mar 02, 2015 71.99 72.30 71.96 72.29 13,919 +0.11(+0.15%)
Feb 27, 2015 72.30 72.46 72.14 72.18 7,698 -0.02(-0.03%)
Feb 26, 2015 72.43 72.45 72.20 72.20 141,270 -0.30(-0.42%)
Feb 25, 2015 72.60 72.69 72.42 72.51 21,004 -0.24(-0.33%)
Feb 24, 2015 72.44 72.79 72.41 72.75 13,240 +0.63(+0.87%)
Feb 23, 2015 72.41 72.41 72.12 72.12 8,193 -0.38(-0.53%)
Feb 20, 2015 72.05 72.53 71.66 72.50 24,662 +0.34(+0.48%)
Feb 19, 2015 71.99 72.38 71.92 72.16 13,334 -0.20(-0.27%)
Feb 18, 2015 72.65 72.65 72.28 72.35 15,479 -0.36(-0.50%)
Feb 17, 2015 72.34 72.77 72.34 72.71 7,192 +0.25(+0.35%)
Feb 13, 2015 72.39 72.46 72.46 72.46 5,833 +0.14(+0.19%)
Feb 12, 2015 72.06 72.39 72.06 72.33 6,261 +0.78(+1.10%)
Feb 11, 2015 71.45 71.63 71.14 71.54 11,150 -0.17(-0.24%)
Feb 10, 2015 71.42 71.78 71.16 71.71 9,998 +0.70(+0.99%)
Feb 09, 2015 70.99 71.38 70.99 71.01 5,227 -0.26(-0.36%)
Feb 06, 2015 71.51 71.85 71.27 71.27 21,589 +0.00(+0.00%)
Feb 05, 2015 70.85 71.28 70.82 71.27 18,158 +0.66(+0.94%)
Feb 04, 2015 70.76 71.06 70.51 70.61 9,424 -0.37(-0.53%)
Feb 03, 2015 70.56 70.98 70.25 70.98 67,699 +1.31(+1.87%)
Feb 02, 2015 68.88 69.67 68.75 69.67 6,378 +1.10(+1.60%)
Jan 30, 2015 69.07 69.45 68.57 68.57 7,926 -1.05(-1.51%)
Jan 29, 2015 68.67 69.71 68.49 69.62 14,828 +0.56(+0.81%)
Jan 28, 2015 70.35 70.35 68.94 69.06 14,745 -1.34(-1.90%)
Jan 27, 2015 70.25 70.70 70.05 70.40 31,452 -0.63(-0.89%)
Jan 26, 2015 70.88 71.12 70.61 71.03 14,386 +0.02(+0.02%)
Jan 23, 2015 71.42 71.48 71.02 71.02 37,879 -0.47(-0.65%)
Jan 22, 2015 70.52 71.48 70.52 71.48 7,687 +0.87(+1.23%)
Jan 21, 2015 70.45 70.71 70.11 70.61 9,799 +0.29(+0.42%)
Jan 20, 2015 70.30 70.34 69.67 70.32 25,819 +0.47(+0.67%)
Jan 16, 2015 69.11 69.87 69.11 69.85 6,487 +0.66(+0.96%)
Jan 15, 2015 69.81 69.87 69.12 69.19 16,077 -0.55(-0.79%)
Jan 14, 2015 69.38 69.74 68.80 69.74 17,282 -0.45(-0.63%)
Jan 13, 2015 71.04 71.38 69.85 70.19 13,430 -0.48(-0.69%)
Jan 12, 2015 71.12 71.12 70.43 70.67 7,137 -0.52(-0.73%)
Jan 09, 2015 71.69 71.69 71.01 71.19 17,146 -0.60(-0.84%)
Jan 08, 2015 71.03 71.87 71.03 71.80 13,463 +1.23(+1.74%)
Jan 07, 2015 70.60 70.64 70.41 70.57 6,774 +0.44(+0.63%)
Jan 06, 2015 70.74 70.82 69.70 70.13 10,536 -0.47(-0.67%)
Jan 05, 2015 71.55 71.55 70.46 70.60 5,945 -1.46(-2.03%)
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.