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 19, 2021 122.19 122.19 122.19 0 -0.54(-0.44%)
Mar 18, 2021 123.60 124.33 122.69 122.73 26,314 -0.53(-0.43%)
Mar 17, 2021 122.45 123.29 122.36 123.26 8,239 +0.42(+0.34%)
Mar 16, 2021 123.14 123.14 122.60 122.84 11,826 -0.35(-0.29%)
Mar 15, 2021 123.18 123.21 122.22 123.19 11,942 +0.42(+0.34%)
Mar 12, 2021 121.97 122.77 121.97 122.77 155,300 +1.21(+1.00%)
Mar 11, 2021 122.34 122.41 121.22 121.56 26,276 -0.33(-0.27%)
Mar 10, 2021 121.20 122.27 120.94 121.89 27,259 +1.45(+1.20%)
Mar 09, 2021 121.26 121.42 120.36 120.44 8,527 -0.02(-0.01%)
Mar 08, 2021 120.37 121.85 119.97 120.46 28,941 +0.82(+0.69%)
Mar 05, 2021 118.58 119.70 117.35 119.64 9,800 +2.61(+2.23%)
Mar 04, 2021 118.41 118.82 115.82 117.03 34,358 -1.10(-0.93%)
Mar 03, 2021 118.46 118.86 118.05 118.13 12,060 +0.29(+0.25%)
Mar 02, 2021 118.31 118.64 117.84 117.84 9,010 -0.34(-0.29%)
Mar 01, 2021 117.30 118.87 117.30 118.18 11,557 +2.26(+1.95%)
Feb 26, 2021 118.11 118.11 115.79 115.92 28,500 -2.01(-1.71%)
Feb 25, 2021 119.95 119.95 117.50 117.93 127,575 -1.71(-1.43%)
Feb 24, 2021 118.04 119.94 118.02 119.64 31,641 +1.68(+1.42%)
Feb 23, 2021 117.49 118.42 117.44 117.96 11,556 +0.43(+0.37%)
Feb 22, 2021 116.77 117.91 116.77 117.53 9,207 +0.53(+0.45%)
Feb 19, 2021 117.22 117.39 117.00 117.00 5,800 +0.11(+0.10%)
Feb 18, 2021 116.89 116.96 116.45 116.89 5,786 -0.45(-0.39%)
Feb 17, 2021 116.79 117.34 116.37 117.34 5,973 +0.56(+0.48%)
Feb 16, 2021 117.10 117.10 116.57 116.77 9,189 +0.48(+0.41%)
Feb 12, 2021 115.32 116.30 115.32 116.30 6,700 +0.77(+0.67%)
Feb 11, 2021 116.09 116.09 115.02 115.52 8,893 -0.03(-0.03%)
Feb 10, 2021 116.14 116.14 115.44 115.56 5,427 -0.17(-0.15%)
Feb 09, 2021 115.87 115.94 115.38 115.73 12,440 -0.23(-0.20%)
Feb 08, 2021 115.85 115.96 115.34 115.96 28,596 +0.91(+0.79%)
Feb 05, 2021 115.21 115.44 115.04 115.05 9,700 +0.45(+0.39%)
Feb 04, 2021 113.07 114.60 113.07 114.60 6,549 +1.53(+1.35%)
Feb 03, 2021 113.11 113.31 112.50 113.07 31,674 +0.16(+0.14%)
Feb 02, 2021 111.92 113.41 111.92 112.91 8,829 +1.67(+1.50%)
Feb 01, 2021 111.80 111.80 110.70 111.24 10,490 +0.30(+0.27%)
Jan 29, 2021 112.52 112.52 110.47 110.94 10,800 -1.71(-1.52%)
Jan 28, 2021 111.93 113.61 111.93 112.65 6,970 +1.45(+1.31%)
Jan 27, 2021 112.36 112.60 110.93 111.20 10,685 -2.82(-2.48%)
Jan 26, 2021 114.65 114.84 114.02 114.02 7,003 -0.14(-0.12%)
Jan 25, 2021 113.45 114.16 113.03 114.16 16,322 -0.15(-0.13%)
Jan 22, 2021 114.25 114.44 113.61 114.31 15,200 -0.89(-0.77%)
Jan 21, 2021 115.87 115.87 114.75 115.20 27,881 -0.72(-0.62%)
Jan 20, 2021 115.61 115.95 115.51 115.91 8,726 +0.07(+0.06%)
Jan 19, 2021 116.20 116.20 115.61 115.84 11,078 +0.59(+0.51%)
Jan 15, 2021 115.89 115.89 114.78 115.25 11,200 -1.34(-1.15%)
Jan 14, 2021 116.61 117.08 116.04 116.58 40,011 +0.58(+0.50%)
Jan 13, 2021 115.78 116.16 115.58 116.01 11,045 +0.04(+0.03%)
Jan 12, 2021 115.58 116.20 115.36 115.97 16,320 +0.57(+0.49%)
Jan 11, 2021 114.20 115.64 114.20 115.40 14,219 +0.22(+0.20%)
Jan 08, 2021 115.66 115.66 114.25 115.17 8,000 +0.06(+0.05%)
Jan 07, 2021 115.00 115.61 114.82 115.12 28,796 +0.93(+0.82%)
Jan 06, 2021 112.00 114.89 112.00 114.19 21,238 +2.28(+2.04%)
Jan 05, 2021 110.65 112.20 110.65 111.90 16,427 +0.81(+0.73%)
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.