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%)
Jan 04, 2021 112.87 112.87 110.04 111.09 9,447 -1.17(-1.04%)
Dec 31, 2020 112.26 112.26 112.26 8,673 +0.98(+0.88%)
Dec 30, 2020 111.45 111.67 111.24 111.28 8,673 +0.21(+0.19%)
Dec 29, 2020 111.70 111.70 110.85 111.07 10,542 -0.01(-0.01%)
Dec 28, 2020 111.19 111.89 111.05 111.08 5,261 +0.31(+0.28%)
Dec 24, 2020 110.56 110.77 110.35 110.77 3,800 +0.02(+0.01%)
Dec 23, 2020 110.47 110.98 110.47 110.75 7,095 +0.96(+0.88%)
Dec 22, 2020 111.23 111.23 109.79 109.79 12,272 -1.08(-0.97%)
Dec 21, 2020 110.38 111.06 109.52 110.87 13,173 -0.29(-0.26%)
Dec 18, 2020 112.09 112.09 110.72 111.16 7,100 -0.42(-0.38%)
Dec 17, 2020 112.14 112.14 111.33 111.58 17,294 +0.16(+0.14%)
Dec 16, 2020 111.92 111.92 111.16 111.43 11,222 +0.08(+0.07%)
Dec 15, 2020 110.84 111.65 110.45 111.35 8,395 +0.97(+0.87%)
Dec 14, 2020 112.62 112.62 110.38 110.38 15,491 -1.15(-1.03%)
Dec 11, 2020 111.50 111.64 110.81 111.53 23,670 -0.53(-0.48%)
Dec 10, 2020 111.62 112.07 111.62 112.07 9,242 -0.46(-0.41%)
Dec 09, 2020 112.93 112.93 111.82 112.52 18,035 +0.21(+0.18%)
Dec 08, 2020 111.11 112.32 111.11 112.32 12,998 +0.69(+0.61%)
Dec 07, 2020 112.19 112.19 111.34 111.63 10,020 -0.55(-0.49%)
Dec 04, 2020 111.60 112.18 111.60 112.18 6,244 +1.27(+1.14%)
Dec 03, 2020 111.29 111.37 110.69 110.92 14,221 +0.20(+0.18%)
Dec 02, 2020 109.37 110.72 109.37 110.72 17,685 +0.95(+0.87%)
Dec 01, 2020 110.21 110.69 109.72 109.76 185,658 +1.26(+1.16%)
Nov 30, 2020 109.77 109.77 108.40 108.50 10,757 -1.25(-1.14%)
Nov 27, 2020 109.82 110.07 109.57 109.76 3,827 -0.18(-0.16%)
Nov 25, 2020 110.37 110.37 109.41 109.94 8,360 -0.72(-0.65%)
Nov 24, 2020 109.43 110.66 109.39 110.66 17,429 +2.74(+2.54%)
Nov 23, 2020 106.75 108.05 106.75 107.92 10,045 +1.65(+1.56%)
Nov 20, 2020 106.48 107.07 106.27 106.27 22,864 -0.58(-0.54%)
Nov 19, 2020 106.52 106.86 105.98 106.85 6,176 +0.27(+0.26%)
Nov 18, 2020 108.37 108.59 106.58 106.58 13,249 -1.06(-0.99%)
Nov 17, 2020 107.31 108.03 106.78 107.64 12,682 -0.47(-0.43%)
Nov 16, 2020 108.14 108.17 107.18 108.11 12,417 +2.00(+1.88%)
Nov 13, 2020 104.49 106.11 104.49 106.11 7,755 +1.96(+1.88%)
Nov 12, 2020 105.31 105.31 103.43 104.14 23,050 -1.26(-1.20%)
Nov 11, 2020 106.60 106.60 104.99 105.41 13,645 -0.20(-0.19%)
Nov 10, 2020 104.70 105.70 104.41 105.60 49,741 +1.39(+1.34%)
Nov 09, 2020 105.18 106.24 104.21 104.21 19,140 +4.48(+4.50%)
Nov 06, 2020 100.43 100.43 99.59 99.73 18,331 -0.18(-0.18%)
Nov 05, 2020 99.46 100.39 99.46 99.91 12,805 +1.70(+1.73%)
Nov 04, 2020 97.98 99.57 97.59 98.20 6,051 -0.62(-0.63%)
Nov 03, 2020 98.47 99.26 98.42 98.82 6,347 +2.07(+2.14%)
Nov 02, 2020 96.30 97.22 96.18 96.76 16,341 +1.74(+1.83%)
Oct 30, 2020 95.12 95.40 94.40 95.02 6,647 -0.38(-0.39%)
Oct 29, 2020 94.52 95.95 94.27 95.40 5,080 +0.89(+0.95%)
Oct 28, 2020 96.34 96.34 94.50 94.50 13,265 -3.01(-3.09%)
Oct 27, 2020 98.88 98.88 97.51 97.51 31,806 -1.33(-1.35%)
Oct 26, 2020 99.52 99.52 98.10 98.84 13,230 -1.93(-1.92%)
Oct 23, 2020 101.46 101.46 100.48 100.78 3,827 -0.33(-0.33%)
Oct 22, 2020 99.99 101.11 99.88 101.11 5,623 +1.37(+1.38%)
Oct 21, 2020 100.31 100.31 99.73 99.74 4,645 -0.57(-0.57%)
Oct 20, 2020 100.73 100.93 100.03 100.30 7,016 +0.30(+0.30%)
Oct 19, 2020 101.48 102.04 99.90 100.00 19,692 -1.49(-1.47%)
Oct 16, 2020 101.65 101.87 101.29 101.50 4,734 +0.49(+0.49%)
Oct 15, 2020 100.33 101.01 99.89 101.01 8,266 +0.13(+0.13%)
Oct 14, 2020 101.66 101.66 100.82 100.88 26,697 -0.49(-0.49%)
Oct 13, 2020 101.73 102.19 101.17 101.38 7,459 -1.03(-1.00%)
Oct 12, 2020 102.11 102.63 102.11 102.40 5,580 +0.93(+0.91%)
Oct 09, 2020 102.00 102.02 101.41 101.48 4,935 +0.05(+0.05%)
Oct 08, 2020 100.89 101.42 100.57 101.42 12,998 +1.21(+1.21%)
Oct 07, 2020 99.78 100.30 99.60 100.21 9,493 +1.46(+1.48%)
Oct 06, 2020 99.72 100.45 98.51 98.75 7,621 -0.72(-0.73%)
Oct 05, 2020 99.27 99.53 99.18 99.48 5,031 +1.32(+1.34%)
Oct 02, 2020 96.39 98.57 96.39 98.16 11,684 +0.05(+0.05%)
Oct 01, 2020 98.51 98.51 97.69 98.11 10,561 -0.03(-0.03%)
Sep 30, 2020 98.01 98.85 97.65 98.14 13,759 +0.85(+0.87%)
Sep 29, 2020 98.33 98.33 96.91 97.29 24,158 -0.90(-0.92%)
Sep 28, 2020 97.90 98.63 97.73 98.19 4,576 +1.61(+1.66%)
Sep 25, 2020 95.01 96.80 95.01 96.58 18,734 +0.83(+0.87%)
Sep 24, 2020 94.98 96.48 94.98 95.75 14,523 +0.25(+0.26%)
Sep 23, 2020 97.75 97.75 95.48 95.50 10,241 -1.76(-1.81%)
Sep 22, 2020 97.46 98.00 96.96 97.26 5,796 +0.14(+0.14%)
Sep 21, 2020 98.16 98.16 96.12 97.13 20,112 -2.18(-2.19%)
Sep 18, 2020 99.94 99.94 98.98 99.31 40,325 -0.58(-0.58%)
Sep 17, 2020 99.43 100.11 99.43 99.89 8,176 -0.49(-0.49%)
Sep 16, 2020 100.02 101.21 100.02 100.38 17,959 +0.69(+0.69%)
Sep 15, 2020 100.77 100.77 99.65 99.69 2,299 -0.50(-0.50%)
Sep 14, 2020 100.39 100.61 100.06 100.19 13,148 +1.14(+1.15%)
Sep 11, 2020 98.53 99.22 98.30 99.05 13,204 +0.70(+0.71%)
Sep 10, 2020 99.64 99.82 98.14 98.35 18,332 -1.38(-1.38%)
Sep 09, 2020 99.59 100.31 99.52 99.72 8,158 +1.03(+1.05%)
Sep 08, 2020 100.54 100.54 98.35 98.69 17,222 -1.99(-1.97%)
Sep 04, 2020 101.61 101.62 99.51 100.68 24,479 +0.32(+0.32%)
Sep 03, 2020 102.60 102.67 99.79 100.36 9,163 -1.81(-1.77%)
Sep 02, 2020 100.71 102.31 100.67 102.17 20,985 +1.71(+1.70%)
Sep 01, 2020 100.16 100.46 100.00 100.46 7,827 -0.07(-0.07%)
Aug 31, 2020 101.00 101.14 100.53 100.53 11,543 -0.86(-0.85%)
Aug 28, 2020 100.74 101.39 100.53 101.39 15,439 +0.66(+0.66%)
Aug 27, 2020 100.26 101.03 100.26 100.72 6,450 +0.72(+0.72%)
Aug 26, 2020 100.18 100.18 99.61 100.00 9,187 -0.37(-0.37%)
Aug 25, 2020 100.36 101.09 99.99 100.38 19,275 -0.27(-0.27%)
Aug 24, 2020 99.64 100.65 99.44 100.65 6,458 +1.46(+1.47%)
Aug 21, 2020 98.77 99.22 98.77 99.19 15,541 +0.18(+0.18%)
Aug 20, 2020 98.61 99.18 98.61 99.01 18,398 -0.46(-0.46%)
Aug 19, 2020 99.80 100.11 99.44 99.47 13,868 -0.26(-0.26%)
Aug 18, 2020 100.22 100.28 99.72 99.72 5,767 -0.46(-0.46%)
Aug 17, 2020 100.73 100.73 100.13 100.18 14,291 -0.36(-0.36%)
Aug 14, 2020 99.87 100.72 99.87 100.54 1,625 +0.27(+0.27%)
Aug 13, 2020 101.25 101.25 100.11 100.27 5,055 -1.17(-1.15%)
Aug 12, 2020 101.96 101.96 101.03 101.44 6,035 +0.68(+0.68%)
Aug 11, 2020 102.29 102.29 100.76 100.76 9,159 -0.12(-0.12%)
Aug 10, 2020 100.22 100.99 99.97 100.88 26,815 +1.23(+1.24%)
Aug 07, 2020 98.24 99.65 98.24 99.64 7,313 +1.14(+1.16%)
Aug 06, 2020 98.52 98.55 98.27 98.50 3,664 -0.12(-0.12%)
Aug 05, 2020 98.80 98.81 98.38 98.62 5,327 +0.45(+0.46%)
Aug 04, 2020 97.62 98.17 97.47 98.17 7,153 +0.67(+0.69%)
Aug 03, 2020 97.30 97.66 96.95 97.50 6,046 +0.45(+0.46%)
Jul 31, 2020 97.40 97.40 96.06 97.05 4,266 -0.61(-0.63%)
Jul 30, 2020 98.01 98.01 97.17 97.66 13,032 -0.92(-0.93%)
Jul 29, 2020 98.47 98.81 97.82 98.58 8,306 +0.58(+0.59%)
Jul 28, 2020 98.00 98.35 97.76 98.00 5,427 +0.07(+0.07%)
Jul 27, 2020 97.71 97.93 97.40 97.93 6,171 +0.00(+0.00%)
Jul 24, 2020 99.08 99.08 97.78 97.93 5,992 -1.24(-1.25%)
Jul 23, 2020 99.10 99.76 98.91 99.17 5,484 -0.21(-0.21%)
Jul 22, 2020 98.85 99.41 98.50 99.38 49,602 +0.52(+0.52%)
Jul 21, 2020 98.09 99.39 98.09 98.86 8,049 +1.26(+1.29%)
Jul 20, 2020 97.88 98.08 97.48 97.60 56,155 -0.63(-0.64%)
Jul 17, 2020 98.94 98.94 98.16 98.23 7,922 -0.02(-0.02%)
Jul 16, 2020 97.83 98.52 97.61 98.25 21,091 +0.06(+0.06%)
Jul 15, 2020 98.83 98.83 97.89 98.19 37,407 +1.03(+1.07%)
Jul 14, 2020 95.48 97.37 95.47 97.16 47,901 +1.14(+1.19%)
Jul 13, 2020 96.52 97.16 95.86 96.02 13,204 +0.22(+0.23%)
Jul 10, 2020 94.60 95.81 94.00 95.80 18,385 +2.10(+2.24%)
Jul 09, 2020 95.28 95.28 93.20 93.70 26,901 -1.59(-1.67%)
Jul 08, 2020 95.45 95.52 94.56 95.30 31,188 +0.38(+0.40%)
Jul 07, 2020 95.49 95.61 94.91 94.91 13,855 -1.29(-1.34%)
Jul 06, 2020 96.78 96.78 95.71 96.20 15,939 +0.88(+0.92%)
Jul 02, 2020 96.30 96.57 95.15 95.33 49,467 +0.63(+0.67%)
Jul 01, 2020 95.46 95.98 94.69 94.70 55,569 -0.52(-0.55%)
Jun 30, 2020 94.13 95.59 94.08 95.22 47,865 +0.98(+1.04%)
Jun 29, 2020 93.21 94.24 93.06 94.24 53,694 +1.59(+1.72%)
Jun 26, 2020 94.49 94.49 92.26 92.64 74,454 -2.35(-2.48%)
Jun 25, 2020 93.80 95.02 93.28 94.99 57,514 +1.10(+1.17%)
Jun 24, 2020 95.80 95.80 93.65 93.89 64,337 -2.64(-2.73%)
Jun 23, 2020 97.16 97.50 96.53 96.53 18,923 +0.10(+0.11%)
Jun 22, 2020 96.60 96.67 95.75 96.42 26,142 -0.47(-0.49%)
Jun 19, 2020 98.86 98.86 96.20 96.89 38,395 -0.35(-0.36%)
Jun 18, 2020 96.80 97.49 96.80 97.24 26,488 +0.01(+0.01%)
Jun 17, 2020 98.81 98.81 97.08 97.23 173,542 -0.84(-0.86%)
Jun 16, 2020 99.54 99.63 97.20 98.07 39,782 +1.60(+1.66%)
Jun 15, 2020 93.62 96.84 93.54 96.47 60,341 +0.42(+0.44%)
Jun 12, 2020 97.50 97.50 94.36 96.05 7,680 +1.60(+1.70%)
Jun 11, 2020 97.91 98.35 94.37 94.45 19,147 -6.69(-6.61%)
Jun 10, 2020 102.52 102.74 101.13 101.13 12,243 -1.90(-1.85%)
Jun 09, 2020 103.16 103.51 102.70 103.04 10,976 -1.81(-1.72%)
Jun 08, 2020 103.21 104.86 103.21 104.84 25,283 +1.99(+1.93%)
Jun 05, 2020 102.80 103.82 102.48 102.86 18,126 +2.91(+2.92%)
Jun 04, 2020 98.65 99.94 98.65 99.94 15,112 +0.79(+0.79%)
Jun 03, 2020 98.45 99.32 98.45 99.16 6,897 +2.01(+2.06%)
Jun 02, 2020 96.90 97.18 96.59 97.15 19,873 +0.93(+0.96%)
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.