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 (%)
May 31, 2019 96.32 96.50 95.89 95.90 8,783 -1.48(-1.52%)
May 30, 2019 97.79 97.87 97.14 97.38 346,136 -0.18(-0.19%)
May 29, 2019 97.52 97.70 97.07 97.57 3,278 -0.42(-0.43%)
May 28, 2019 99.20 99.31 97.99 97.99 7,863 -1.34(-1.35%)
May 24, 2019 99.37 99.43 99.23 99.33 2,222 +0.40(+0.40%)
May 23, 2019 99.17 99.17 98.49 98.93 24,405 -1.00(-1.00%)
May 22, 2019 99.82 100.09 99.71 99.93 5,008 -0.16(-0.16%)
May 21, 2019 100.02 100.21 99.90 100.09 10,105 +0.57(+0.57%)
May 20, 2019 99.33 99.86 99.26 99.52 7,511 -0.07(-0.07%)
May 17, 2019 99.00 100.02 99.00 99.59 2,963 -0.34(-0.34%)
May 16, 2019 100.15 100.50 99.80 99.93 35,217 +0.93(+0.94%)
May 15, 2019 98.42 99.18 98.06 98.99 5,401 +0.18(+0.19%)
May 14, 2019 98.58 99.30 98.58 98.81 4,025 +0.61(+0.62%)
May 13, 2019 98.52 98.52 97.88 98.20 15,640 -1.66(-1.66%)
May 10, 2019 98.97 99.93 98.28 99.86 7,196 +0.44(+0.45%)
May 09, 2019 99.03 99.58 98.47 99.42 10,922 -0.39(-0.39%)
May 08, 2019 99.98 100.39 99.80 99.80 12,006 -0.34(-0.34%)
May 07, 2019 100.90 100.90 99.55 100.14 12,993 -1.41(-1.38%)
May 06, 2019 100.75 101.62 100.75 101.54 6,531 -0.66(-0.65%)
May 03, 2019 102.06 102.26 101.77 102.20 18,413 +0.86(+0.85%)
May 02, 2019 101.46 101.77 101.12 101.34 8,116 -0.18(-0.17%)
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.