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, 2016 73.53 73.53 73.17 73.17 14,521 -0.24(-0.33%)
Mar 30, 2016 73.47 73.57 73.33 73.41 6,382 +0.33(+0.45%)
Mar 29, 2016 72.62 73.08 72.37 73.08 5,179 +0.34(+0.46%)
Mar 28, 2016 72.90 72.90 72.49 72.74 10,000 +0.13(+0.18%)
Mar 24, 2016 72.24 72.61 72.61 72.61 6,995 -0.11(-0.16%)
Mar 23, 2016 73.03 73.07 72.63 72.72 5,043 -0.45(-0.61%)
Mar 22, 2016 73.06 73.51 72.99 73.17 12,319 -0.27(-0.37%)
Mar 21, 2016 73.06 73.44 73.06 73.44 4,744 +0.10(+0.13%)
Mar 18, 2016 73.54 73.54 73.16 73.34 20,952 +0.19(+0.26%)
Mar 17, 2016 72.23 73.21 72.23 73.15 11,338 +0.85(+1.17%)
Mar 16, 2016 71.86 72.31 71.67 72.31 9,973 +0.60(+0.84%)
Mar 15, 2016 71.36 71.76 71.36 71.70 2,105 -0.23(-0.32%)
Mar 14, 2016 71.87 72.07 71.71 71.93 4,820 -0.16(-0.23%)
Mar 11, 2016 71.83 72.10 71.83 72.10 2,834 +1.26(+1.78%)
Mar 10, 2016 71.46 71.55 70.58 70.83 2,957 -0.20(-0.28%)
Mar 09, 2016 71.18 71.40 71.03 71.03 1,685 +0.16(+0.22%)
Mar 08, 2016 71.33 71.33 70.88 70.88 9,214 -0.65(-0.91%)
Mar 07, 2016 71.00 71.56 71.00 71.52 4,411 +0.32(+0.46%)
Mar 04, 2016 70.92 71.46 70.83 71.20 21,152 +0.38(+0.54%)
Mar 03, 2016 70.48 70.83 70.29 70.82 7,411 +0.47(+0.67%)
Mar 02, 2016 69.71 70.35 69.71 70.35 4,841 +0.57(+0.82%)
Mar 01, 2016 68.89 69.78 68.75 69.78 7,276 +1.38(+2.02%)
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%)
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.