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, 2017 86.28 86.33 85.94 86.23 6,367 -0.12(-0.14%)
Mar 30, 2017 85.86 86.48 85.86 86.35 7,663 +0.56(+0.66%)
Mar 29, 2017 85.76 86.04 85.68 85.79 19,068 -0.18(-0.21%)
Mar 28, 2017 85.28 86.01 85.08 85.97 18,281 +0.77(+0.90%)
Mar 27, 2017 84.55 85.21 84.48 85.20 6,270 -0.16(-0.19%)
Mar 24, 2017 85.65 85.81 85.02 85.36 31,813 -0.18(-0.21%)
Mar 23, 2017 85.44 86.21 85.44 85.54 17,561 +0.01(+0.01%)
Mar 22, 2017 85.48 85.62 85.29 85.53 6,381 -0.08(-0.09%)
Mar 21, 2017 87.08 87.09 85.58 85.61 4,233 -1.39(-1.60%)
Mar 20, 2017 87.18 87.23 86.96 87.00 9,655 -0.32(-0.37%)
Mar 17, 2017 87.81 87.84 87.26 87.32 6,746 -0.18(-0.20%)
Mar 16, 2017 87.82 87.93 87.50 87.50 39,062 -0.16(-0.18%)
Mar 15, 2017 87.22 87.66 87.22 87.66 14,486 +0.61(+0.70%)
Mar 14, 2017 86.87 87.05 86.82 87.05 4,038 -0.25(-0.28%)
Mar 13, 2017 87.35 87.35 87.18 87.30 10,141 +0.06(+0.07%)
Mar 10, 2017 87.45 87.45 87.06 87.24 10,550 +0.14(+0.16%)
Mar 09, 2017 87.00 87.28 86.82 87.10 26,910 +0.10(+0.12%)
Mar 08, 2017 87.46 87.46 86.98 86.99 7,819 -0.37(-0.42%)
Mar 07, 2017 87.61 87.63 87.33 87.36 6,819 -0.35(-0.40%)
Mar 06, 2017 87.70 87.81 87.55 87.71 9,518 -0.37(-0.41%)
Mar 03, 2017 87.98 88.13 87.84 88.07 9,446 +0.12(+0.14%)
Mar 02, 2017 88.53 88.53 87.95 87.95 9,200 -0.64(-0.72%)
Mar 01, 2017 88.03 88.84 88.03 88.59 9,640 +1.37(+1.57%)
Feb 28, 2017 87.12 87.30 87.01 87.22 7,786 -0.14(-0.16%)
Feb 27, 2017 87.14 87.46 87.14 87.36 9,021 +0.19(+0.21%)
Feb 24, 2017 87.08 87.17 86.88 87.17 10,285 -0.12(-0.13%)
Feb 23, 2017 87.42 87.46 87.07 87.29 6,885 +0.16(+0.18%)
Feb 22, 2017 87.12 87.20 87.04 87.13 5,342 -0.09(-0.10%)
Feb 21, 2017 86.97 87.26 86.87 87.22 6,260 +0.57(+0.66%)
Feb 17, 2017 86.64 86.64 86.64 0 +0.04(+0.04%)
Feb 16, 2017 86.54 86.70 86.34 86.61 10,421 +0.03(+0.03%)
Feb 15, 2017 86.01 86.69 86.01 86.58 19,947 +0.46(+0.53%)
Feb 14, 2017 85.55 86.14 85.52 86.12 12,684 +0.40(+0.47%)
Feb 13, 2017 85.57 85.78 85.55 85.72 5,583 +0.51(+0.59%)
Feb 10, 2017 85.17 85.31 85.01 85.21 3,568 +0.20(+0.23%)
Feb 09, 2017 84.53 85.08 84.53 85.01 39,094 +0.68(+0.80%)
Feb 08, 2017 84.47 84.47 84.02 84.34 7,249 -0.23(-0.27%)
Feb 07, 2017 84.89 84.89 84.54 84.57 25,874 -0.08(-0.10%)
Feb 06, 2017 84.72 84.86 84.60 84.65 17,221 -0.20(-0.23%)
Feb 03, 2017 84.40 84.93 84.40 84.84 11,422 +0.88(+1.05%)
Feb 02, 2017 83.68 83.98 83.65 83.96 5,326 +0.07(+0.08%)
Feb 01, 2017 84.29 84.35 83.73 83.90 16,692 -0.15(-0.17%)
Jan 31, 2017 83.98 84.05 83.70 84.04 15,046 -0.08(-0.10%)
Jan 30, 2017 84.26 84.26 83.81 84.12 25,378 -0.50(-0.59%)
Jan 27, 2017 85.36 85.36 84.61 84.62 9,776 -0.25(-0.30%)
Jan 26, 2017 84.85 84.96 84.75 84.87 13,490 +0.05(+0.05%)
Jan 25, 2017 84.49 84.92 84.49 84.83 17,716 +0.75(+0.89%)
Jan 24, 2017 83.64 84.25 83.64 84.08 25,837 +0.46(+0.55%)
Jan 23, 2017 83.91 83.91 83.37 83.61 24,647 -0.20(-0.24%)
Jan 20, 2017 83.79 84.11 83.70 83.81 12,595 +0.52(+0.63%)
Jan 19, 2017 83.60 83.79 83.20 83.29 11,025 -0.41(-0.49%)
Jan 18, 2017 83.45 83.71 83.45 83.70 33,888 +0.13(+0.16%)
Jan 17, 2017 83.79 83.90 83.40 83.57 29,009 -0.57(-0.68%)
Jan 13, 2017 84.14 84.14 84.14 0 +0.12(+0.14%)
Jan 12, 2017 84.42 84.42 83.59 84.02 62,932 -0.03(-0.03%)
Jan 11, 2017 84.24 84.27 83.92 84.05 7,273 -0.03(-0.04%)
Jan 10, 2017 84.04 84.52 83.97 84.09 133,479 -0.02(-0.02%)
Jan 09, 2017 84.22 84.31 84.11 84.11 4,815 -0.57(-0.67%)
Jan 06, 2017 84.94 84.94 84.39 84.68 4,129 +0.01(+0.01%)
Jan 05, 2017 85.17 85.17 84.50 84.67 7,446 -0.47(-0.55%)
Jan 04, 2017 84.90 85.14 84.90 85.14 19,247 +0.40(+0.47%)
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.