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 29, 2019 99.44 99.61 99.13 99.61 6,243 +0.55(+0.55%)
Mar 28, 2019 99.02 99.17 98.47 99.06 7,037 +0.19(+0.19%)
Mar 27, 2019 99.30 99.52 98.55 98.87 11,176 -0.45(-0.45%)
Mar 26, 2019 99.11 99.59 99.00 99.32 9,055 +0.90(+0.92%)
Mar 25, 2019 98.69 98.89 98.16 98.42 35,767 -0.41(-0.41%)
Mar 22, 2019 99.86 100.04 98.75 98.83 9,524 -1.51(-1.50%)
Mar 21, 2019 99.18 100.49 99.18 100.33 9,605 +0.71(+0.71%)
Mar 20, 2019 100.25 100.28 99.63 99.63 45,851 -0.63(-0.62%)
Mar 19, 2019 100.93 101.03 100.16 100.25 8,387 -0.27(-0.27%)
Mar 18, 2019 100.13 100.59 100.13 100.52 7,288 +0.45(+0.45%)
Mar 15, 2019 99.71 100.24 99.63 100.08 32,171 +0.64(+0.64%)
Mar 14, 2019 99.42 99.75 99.41 99.44 9,199 -0.05(-0.05%)
Mar 13, 2019 99.13 99.76 99.13 99.48 10,618 +0.70(+0.71%)
Mar 12, 2019 98.85 99.18 98.78 98.78 2,591 +0.01(+0.01%)
Mar 11, 2019 97.87 98.85 97.87 98.77 23,863 +1.33(+1.37%)
Mar 08, 2019 97.04 97.44 96.82 97.44 5,539 -0.13(-0.14%)
Mar 07, 2019 98.01 98.01 97.26 97.57 8,655 -0.56(-0.57%)
Mar 06, 2019 98.62 98.62 98.00 98.13 41,541 -0.69(-0.70%)
Mar 05, 2019 98.91 98.92 98.53 98.83 4,574 -0.12(-0.12%)
Mar 04, 2019 99.70 99.70 98.49 98.95 9,353 -0.30(-0.30%)
Mar 01, 2019 99.67 99.82 98.95 99.25 5,646 +0.23(+0.23%)
Feb 28, 2019 99.36 99.36 99.02 99.02 11,507 -0.39(-0.39%)
Feb 27, 2019 99.14 99.48 99.07 99.41 12,250 -0.07(-0.07%)
Feb 26, 2019 99.34 99.69 99.17 99.48 7,188 -0.03(-0.03%)
Feb 25, 2019 99.74 100.03 99.50 99.50 12,248 +0.23(+0.24%)
Feb 22, 2019 99.03 99.38 99.03 99.27 12,144 +0.24(+0.25%)
Feb 21, 2019 99.28 99.28 98.72 99.02 12,278 -0.17(-0.17%)
Feb 20, 2019 99.03 99.46 98.95 99.19 9,208 +0.18(+0.18%)
Feb 19, 2019 98.36 99.22 98.36 99.01 15,513 +0.38(+0.39%)
Feb 15, 2019 97.77 98.63 97.77 98.63 6,391 +1.45(+1.50%)
Feb 14, 2019 97.20 97.66 96.80 97.17 19,105 -0.38(-0.39%)
Feb 13, 2019 97.61 97.78 97.33 97.56 14,675 +0.36(+0.37%)
Feb 12, 2019 96.71 97.34 96.71 97.20 12,368 +1.13(+1.18%)
Feb 11, 2019 96.25 96.25 95.80 96.07 14,127 +0.09(+0.10%)
Feb 08, 2019 95.64 95.97 94.98 95.97 22,903 +0.14(+0.15%)
Feb 07, 2019 96.48 96.48 95.22 95.83 4,524 -1.05(-1.09%)
Feb 06, 2019 96.66 97.14 96.66 96.88 26,934 -0.00(-0.00%)
Feb 05, 2019 96.86 96.97 96.66 96.89 37,842 +0.15(+0.15%)
Feb 04, 2019 96.37 96.74 96.11 96.74 5,920 +0.09(+0.10%)
Feb 01, 2019 96.51 96.86 96.29 96.65 7,137 +0.31(+0.32%)
Jan 31, 2019 95.02 96.37 95.02 96.34 9,943 +0.96(+1.01%)
Jan 30, 2019 94.90 95.73 94.66 95.38 12,924 +0.62(+0.65%)
Jan 29, 2019 94.63 95.05 94.63 94.75 16,258 +0.13(+0.14%)
Jan 28, 2019 94.51 94.67 94.05 94.62 23,950 -0.54(-0.57%)
Jan 25, 2019 95.38 95.65 95.10 95.17 27,378 +0.28(+0.30%)
Jan 24, 2019 94.86 95.12 94.43 94.88 42,585 -0.16(-0.17%)
Jan 23, 2019 95.02 95.06 94.30 95.04 12,622 +0.42(+0.45%)
Jan 22, 2019 95.16 95.18 94.12 94.62 9,245 -1.04(-1.09%)
Jan 18, 2019 95.19 95.77 94.95 95.66 25,354 +1.21(+1.28%)
Jan 17, 2019 93.44 94.67 93.44 94.45 15,493 +0.63(+0.67%)
Jan 16, 2019 93.68 94.23 93.68 93.82 34,573 +0.31(+0.33%)
Jan 15, 2019 92.88 93.60 92.87 93.51 27,143 +0.55(+0.59%)
Jan 14, 2019 92.77 93.07 92.56 92.96 6,904 -0.39(-0.42%)
Jan 11, 2019 92.75 93.39 92.53 93.35 42,292 +0.34(+0.36%)
Jan 10, 2019 92.37 93.07 92.08 93.02 10,780 +0.29(+0.31%)
Jan 09, 2019 92.93 93.15 92.48 92.73 12,719 -0.02(-0.02%)
Jan 08, 2019 92.93 92.98 92.19 92.74 16,570 +0.47(+0.51%)
Jan 07, 2019 91.91 92.90 91.62 92.27 41,932 +0.30(+0.33%)
Jan 04, 2019 90.41 92.12 90.41 91.97 21,838 +2.57(+2.88%)
Jan 03, 2019 90.64 90.64 89.40 89.40 36,486 -1.43(-1.57%)
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.