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, 2020 86.65 86.65 84.38 84.56 44,855 -1.85(-2.14%)
Mar 30, 2020 84.84 86.50 83.91 86.41 33,692 +2.66(+3.17%)
Mar 27, 2020 83.20 86.33 82.87 83.75 34,818 -2.57(-2.97%)
Mar 26, 2020 82.13 86.32 81.91 86.32 35,736 +5.63(+6.98%)
Mar 25, 2020 81.11 84.05 78.46 80.69 39,938 +0.66(+0.83%)
Mar 24, 2020 78.12 80.05 76.86 80.02 74,228 +6.64(+9.04%)
Mar 23, 2020 76.21 76.29 72.58 73.39 48,306 -3.49(-4.54%)
Mar 20, 2020 81.22 81.29 76.46 76.88 44,719 -3.15(-3.94%)
Mar 19, 2020 79.99 82.09 78.43 80.03 152,683 -1.49(-1.83%)
Mar 18, 2020 80.67 88.93 77.38 81.52 46,509 -2.86(-3.39%)
Mar 17, 2020 80.72 85.69 79.73 84.38 37,341 +4.39(+5.48%)
Mar 16, 2020 78.15 85.09 78.15 80.00 27,045 -9.37(-10.49%)
Mar 13, 2020 85.57 89.37 82.60 89.37 69,357 +8.09(+9.95%)
Mar 12, 2020 83.51 88.83 79.87 81.28 80,676 -9.07(-10.04%)
Mar 11, 2020 92.34 92.74 89.36 90.35 63,806 -4.72(-4.96%)
Mar 10, 2020 94.18 95.07 90.57 95.07 20,741 +3.87(+4.25%)
Mar 09, 2020 90.91 94.38 90.91 91.19 319,227 -8.20(-8.25%)
Mar 06, 2020 97.54 99.79 97.51 99.39 32,090 -1.83(-1.80%)
Mar 05, 2020 102.22 102.40 100.26 101.22 29,517 -3.07(-2.95%)
Mar 04, 2020 102.24 104.29 101.59 104.29 2,657 +4.02(+4.01%)
Mar 03, 2020 102.17 104.27 99.79 100.27 9,472 -2.65(-2.57%)
Mar 02, 2020 98.91 102.92 98.26 102.92 13,688 +4.30(+4.36%)
Feb 28, 2020 97.05 98.62 95.70 98.62 42,338 -1.89(-1.88%)
Feb 27, 2020 103.31 103.92 100.51 100.51 15,946 -4.28(-4.08%)
Feb 26, 2020 106.16 106.26 104.79 104.79 10,909 -0.73(-0.69%)
Feb 25, 2020 109.13 109.13 105.13 105.52 13,018 -3.28(-3.02%)
Feb 24, 2020 109.61 109.80 108.62 108.80 11,115 -3.09(-2.76%)
Feb 21, 2020 111.77 111.93 111.58 111.89 9,213 -0.57(-0.51%)
Feb 20, 2020 112.45 112.52 111.77 112.46 10,381 -0.09(-0.08%)
Feb 19, 2020 112.67 112.67 112.37 112.55 7,700 +0.45(+0.40%)
Feb 18, 2020 112.35 112.42 111.72 112.10 9,493 -0.70(-0.62%)
Feb 14, 2020 113.08 113.08 112.49 112.80 7,349 -0.25(-0.22%)
Feb 13, 2020 112.65 113.28 112.65 113.06 11,450 -0.42(-0.37%)
Feb 12, 2020 113.51 113.74 113.22 113.47 5,858 +0.33(+0.29%)
Feb 11, 2020 113.39 113.50 113.09 113.14 9,767 +0.38(+0.33%)
Feb 10, 2020 112.11 112.76 112.11 112.76 32,723 +0.28(+0.25%)
Feb 07, 2020 112.61 112.81 112.48 112.48 28,363 -0.49(-0.43%)
Feb 06, 2020 113.28 113.28 112.90 112.97 15,125 +0.17(+0.15%)
Feb 05, 2020 111.52 112.80 111.52 112.80 3,956 +2.31(+2.09%)
Feb 04, 2020 110.60 111.10 110.49 110.49 12,990 +1.11(+1.01%)
Feb 03, 2020 109.49 110.28 109.38 109.38 8,211 +0.14(+0.13%)
Jan 31, 2020 110.32 110.35 109.15 109.24 7,867 -1.93(-1.74%)
Jan 30, 2020 109.84 111.17 109.74 111.17 10,162 +0.24(+0.22%)
Jan 29, 2020 111.86 111.86 110.91 110.92 8,994 -0.68(-0.61%)
Jan 28, 2020 110.98 111.79 110.98 111.60 11,031 +0.62(+0.56%)
Jan 27, 2020 110.61 111.36 110.61 110.98 5,276 -1.30(-1.16%)
Jan 24, 2020 113.28 113.28 111.78 112.28 5,693 -0.85(-0.75%)
Jan 23, 2020 113.10 113.13 112.37 113.13 6,010 -0.12(-0.10%)
Jan 22, 2020 113.35 113.43 113.22 113.25 6,511 +0.18(+0.16%)
Jan 21, 2020 113.35 113.50 112.92 113.06 24,838 -0.51(-0.45%)
Jan 17, 2020 113.54 113.58 113.46 113.57 5,693 +0.16(+0.14%)
Jan 16, 2020 113.22 113.46 113.22 113.41 6,185 +0.57(+0.51%)
Jan 15, 2020 112.76 113.18 112.66 112.84 12,129 -0.21(-0.19%)
Jan 14, 2020 112.94 113.30 112.94 113.05 2,281 +0.11(+0.10%)
Jan 13, 2020 112.50 112.94 112.40 112.94 7,131 +0.41(+0.36%)
Jan 10, 2020 113.00 113.07 112.52 112.53 7,660 -0.44(-0.39%)
Jan 09, 2020 112.92 112.98 112.62 112.98 5,242 +0.49(+0.44%)
Jan 08, 2020 112.29 112.94 112.27 112.48 4,141 +0.13(+0.11%)
Jan 07, 2020 112.66 112.66 112.11 112.36 14,330 -0.54(-0.48%)
Jan 06, 2020 112.14 112.90 112.14 112.90 7,576 -0.04(-0.04%)
Jan 03, 2020 112.78 113.13 112.74 112.94 7,142 -0.89(-0.78%)
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.