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, 2015 71.98 71.98 71.25 71.45 15,791 -0.02(-0.02%)
Jun 29, 2015 71.94 72.27 71.45 71.47 5,119 -1.17(-1.61%)
Jun 26, 2015 72.63 72.78 72.53 72.63 6,270 -0.01(-0.01%)
Jun 25, 2015 73.20 73.20 72.64 72.64 4,678 -0.46(-0.63%)
Jun 24, 2015 73.43 73.43 73.10 73.10 5,289 -0.44(-0.60%)
Jun 23, 2015 73.67 73.67 73.49 73.54 7,500 +0.09(+0.13%)
Jun 22, 2015 73.35 73.57 73.35 73.45 5,842 +0.36(+0.50%)
Jun 19, 2015 73.40 73.40 73.08 73.08 4,036 -0.44(-0.60%)
Jun 18, 2015 73.28 73.70 73.28 73.52 5,098 +0.48(+0.66%)
Jun 17, 2015 72.98 73.11 72.63 73.04 12,899 +0.15(+0.20%)
Jun 16, 2015 72.52 72.89 72.35 72.89 3,005 +0.52(+0.72%)
Jun 15, 2015 72.15 72.59 72.15 72.37 6,560 -0.41(-0.56%)
Jun 12, 2015 73.03 73.04 72.64 72.78 4,615 -0.62(-0.85%)
Jun 11, 2015 73.20 73.47 73.20 73.40 5,773 +0.24(+0.32%)
Jun 10, 2015 73.02 73.24 73.02 73.17 7,086 +0.98(+1.35%)
Jun 09, 2015 72.04 72.38 72.03 72.19 4,300 -0.10(-0.14%)
Jun 08, 2015 72.36 72.41 72.16 72.29 4,903 -0.19(-0.26%)
Jun 05, 2015 72.48 72.79 72.46 72.47 4,371 -0.04(-0.06%)
Jun 04, 2015 72.96 72.96 72.50 72.51 3,035 -0.71(-0.97%)
Jun 03, 2015 73.46 73.49 73.15 73.23 4,375 +0.17(+0.23%)
Jun 02, 2015 72.84 73.06 72.84 73.06 2,760 -0.27(-0.37%)
Jun 01, 2015 73.27 73.40 73.13 73.33 4,745 +0.01(+0.01%)
May 29, 2015 73.29 73.32 72.96 73.32 11,770 -0.07(-0.09%)
May 28, 2015 73.10 73.39 73.00 73.39 6,856 +0.11(+0.15%)
May 27, 2015 72.88 73.28 72.88 73.28 6,711 +0.60(+0.83%)
May 26, 2015 73.30 73.30 72.63 72.68 8,646 -0.91(-1.24%)
May 22, 2015 73.67 73.59 73.59 73.59 10,880 -0.14(-0.20%)
May 21, 2015 73.51 73.86 73.51 73.73 5,422 +0.11(+0.15%)
May 20, 2015 73.65 73.73 73.50 73.62 13,264 -0.02(-0.02%)
May 19, 2015 73.57 73.74 73.51 73.64 24,909 -0.04(-0.06%)
May 18, 2015 73.23 73.71 73.23 73.68 206,098 +0.25(+0.35%)
May 15, 2015 73.39 73.45 73.30 73.43 6,470 +0.05(+0.06%)
May 14, 2015 73.33 73.42 73.26 73.38 8,188 +0.39(+0.54%)
May 13, 2015 72.74 72.99 72.74 72.99 1,317 +0.11(+0.15%)
May 12, 2015 72.76 72.93 72.75 72.88 8,593 -0.22(-0.30%)
May 11, 2015 73.28 73.35 73.10 73.10 6,743 -0.44(-0.60%)
May 08, 2015 73.16 73.54 73.16 73.54 8,323 +0.93(+1.29%)
May 07, 2015 72.51 72.82 72.23 72.61 7,613 +0.28(+0.39%)
May 06, 2015 72.79 72.87 72.33 72.33 6,594 -0.50(-0.69%)
May 05, 2015 73.72 73.72 72.83 72.83 8,198 -0.75(-1.02%)
May 04, 2015 73.48 73.67 73.47 73.58 9,190 +0.42(+0.57%)
May 01, 2015 73.00 73.24 72.93 73.16 3,803 +0.53(+0.73%)
Apr 30, 2015 73.19 73.21 72.55 72.63 6,531 -0.80(-1.09%)
Apr 29, 2015 72.96 73.43 72.96 73.43 4,103 +0.19(+0.25%)
Apr 28, 2015 72.90 73.24 72.64 73.24 8,975 +0.63(+0.86%)
Apr 27, 2015 72.98 73.02 72.57 72.62 12,520 -0.17(-0.24%)
Apr 24, 2015 72.91 72.91 72.77 72.79 2,029 -0.28(-0.38%)
Apr 23, 2015 72.62 73.10 72.62 73.07 5,461 +0.53(+0.74%)
Apr 22, 2015 72.40 72.61 72.39 72.54 3,791 +0.35(+0.48%)
Apr 21, 2015 72.73 72.77 72.19 72.19 6,480 -0.55(-0.75%)
Apr 20, 2015 72.70 72.90 72.70 72.73 3,443 +0.57(+0.80%)
Apr 17, 2015 72.55 72.55 71.87 72.16 12,193 -0.75(-1.03%)
Apr 16, 2015 72.85 73.09 72.69 72.91 3,618 -0.25(-0.35%)
Apr 15, 2015 72.61 73.17 72.61 73.17 7,159 +0.88(+1.21%)
Apr 14, 2015 72.07 72.41 71.87 72.29 6,906 +0.27(+0.37%)
Apr 13, 2015 72.30 72.33 72.03 72.03 4,013 -0.27(-0.37%)
Apr 10, 2015 71.76 72.30 71.76 72.30 6,653 +0.73(+1.02%)
Apr 09, 2015 71.21 71.62 71.20 71.57 3,924 +0.48(+0.68%)
Apr 08, 2015 71.32 71.37 71.07 71.09 16,033 -0.14(-0.19%)
Apr 07, 2015 71.22 71.53 71.22 71.22 8,944 -0.10(-0.14%)
Apr 06, 2015 70.49 71.55 70.49 71.32 4,841 +0.50(+0.70%)
Apr 02, 2015 70.49 70.82 70.82 70.82 5,913 +0.24(+0.34%)
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.