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 (%)
Jun 30, 2014 84.87 84.96 84.74 84.74 9,790 -0.11(-0.13%)
Jun 27, 2014 84.70 84.86 84.57 84.85 20,799 +0.01(+0.01%)
Jun 26, 2014 84.82 84.84 84.48 84.84 4,768 -0.13(-0.15%)
Jun 25, 2014 84.53 85.07 84.53 84.97 8,667 +0.04(+0.04%)
Jun 24, 2014 85.48 85.74 84.90 84.93 6,821 -1.08(-1.25%)
Jun 23, 2014 86.02 86.04 85.98 86.01 2,363 +0.04(+0.05%)
Jun 20, 2014 85.97 86.01 85.92 85.97 11,096 +0.31(+0.36%)
Jun 19, 2014 85.56 85.66 85.44 85.66 14,453 +0.45(+0.52%)
Jun 18, 2014 84.94 85.21 84.92 85.21 3,116 +0.24(+0.29%)
Jun 17, 2014 84.54 85.01 84.54 84.97 8,692 +0.18(+0.21%)
Jun 16, 2014 84.53 84.95 84.53 84.79 3,769 +0.10(+0.12%)
Jun 13, 2014 84.52 84.80 84.52 84.69 5,792 +0.55(+0.65%)
Jun 12, 2014 84.65 84.65 84.14 84.14 4,294 -0.50(-0.59%)
Jun 11, 2014 84.79 84.85 84.60 84.64 3,319 -0.29(-0.34%)
Jun 10, 2014 84.93 84.93 84.77 84.93 5,099 +0.10(+0.11%)
Jun 06, 2014 84.60 84.88 84.60 84.83 7,434 +0.41(+0.49%)
Jun 05, 2014 84.07 84.42 83.80 84.42 8,972 +0.61(+0.73%)
Jun 04, 2014 83.73 83.91 83.73 83.81 5,637 -0.05(-0.06%)
Jun 03, 2014 83.77 83.90 83.61 83.86 11,186 +0.05(+0.06%)
Jun 02, 2014 83.73 83.82 83.52 83.81 7,794 +0.16(+0.19%)
May 30, 2014 83.49 83.72 83.49 83.65 14,381 +0.11(+0.13%)
May 29, 2014 83.62 83.62 83.28 83.54 5,756 +0.11(+0.13%)
May 28, 2014 83.17 83.51 83.17 83.43 7,682 +0.23(+0.28%)
May 27, 2014 83.06 83.25 83.06 83.20 39,286 +0.31(+0.37%)
May 23, 2014 82.73 82.89 82.89 82.89 9,400 +0.14(+0.17%)
May 22, 2014 82.48 82.81 82.48 82.75 6,071 +0.21(+0.25%)
May 21, 2014 82.45 82.58 82.29 82.54 19,065 +0.63(+0.77%)
May 20, 2014 82.28 82.30 81.80 81.91 20,854 -0.51(-0.62%)
May 19, 2014 82.08 82.48 82.08 82.42 19,546 +0.31(+0.38%)
May 16, 2014 82.02 82.15 81.97 82.11 8,414 -0.04(-0.05%)
May 15, 2014 82.53 82.53 81.90 82.15 32,265 -0.62(-0.75%)
May 14, 2014 82.86 83.00 82.66 82.77 9,876 -0.24(-0.29%)
May 13, 2014 83.07 83.07 82.92 83.01 6,200 +0.11(+0.13%)
May 12, 2014 82.63 82.91 82.62 82.90 28,954 +0.60(+0.72%)
May 09, 2014 82.50 82.50 82.00 82.30 3,925 -0.11(-0.13%)
May 08, 2014 82.62 82.79 82.35 82.41 7,701 +0.13(+0.16%)
May 07, 2014 82.19 82.44 81.87 82.28 4,319 +0.40(+0.49%)
May 06, 2014 82.35 82.35 81.88 81.88 9,185 -0.63(-0.76%)
May 05, 2014 82.00 82.52 81.96 82.51 8,817 +0.03(+0.04%)
May 02, 2014 82.81 83.03 82.48 82.48 14,380 -0.28(-0.33%)
May 01, 2014 82.80 82.97 82.65 82.76 12,772 -0.16(-0.20%)
Apr 30, 2014 82.69 82.99 82.65 82.92 7,328 +0.19(+0.23%)
Apr 29, 2014 82.72 82.76 82.53 82.73 23,814 +0.53(+0.64%)
Apr 28, 2014 82.14 82.30 81.57 82.20 4,880 +0.42(+0.51%)
Apr 25, 2014 81.87 82.06 81.67 81.78 11,280 -0.38(-0.47%)
Apr 24, 2014 82.61 82.61 82.00 82.16 13,154 -0.27(-0.32%)
Apr 23, 2014 82.32 82.48 82.32 82.43 5,123 -0.04(-0.05%)
Apr 22, 2014 82.27 82.63 82.15 82.47 46,086 +0.27(+0.33%)
Apr 21, 2014 82.03 82.25 82.00 82.20 24,731 +0.18(+0.22%)
Apr 17, 2014 81.81 82.02 82.02 82.02 25,200 +0.22(+0.27%)
Apr 16, 2014 81.53 81.80 81.35 81.80 54,698 +0.86(+1.06%)
Apr 15, 2014 80.89 81.01 80.21 80.94 19,598 +0.93(+1.16%)
Apr 14, 2014 80.50 80.54 80.01 80.01 4,359 +0.15(+0.19%)
Apr 11, 2014 79.83 80.35 79.83 79.86 27,573 -0.68(-0.84%)
Apr 10, 2014 81.63 81.75 80.48 80.54 7,211 -1.12(-1.37%)
Apr 09, 2014 81.42 81.66 81.12 81.66 6,641 +0.50(+0.62%)
Apr 08, 2014 80.97 81.22 80.84 81.16 10,548 +0.23(+0.28%)
Apr 07, 2014 81.59 81.59 80.93 80.93 10,569 -0.77(-0.94%)
Apr 04, 2014 82.66 82.70 81.69 81.70 11,566 -0.57(-0.70%)
Apr 03, 2014 82.42 82.42 82.18 82.27 4,573 -0.01(-0.01%)
Apr 02, 2014 82.03 82.28 81.81 82.28 3,998 +0.42(+0.52%)
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.