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 (%)
Jul 31, 2014 70.48 70.48 69.74 69.74 11,983 -1.47(-2.06%)
Jul 30, 2014 71.31 71.31 70.92 71.21 42,889 -0.15(-0.21%)
Jul 29, 2014 71.89 71.89 71.36 71.36 5,759 -0.28(-0.39%)
Jul 28, 2014 71.50 71.69 71.31 71.64 35,634 +0.10(+0.14%)
Jul 25, 2014 71.74 71.74 71.49 71.54 5,696 -0.31(-0.43%)
Jul 24, 2014 71.78 71.93 71.78 71.84 14,212 +0.02(+0.02%)
Jul 23, 2014 71.71 71.84 71.70 71.83 69,525 +0.09(+0.13%)
Jul 22, 2014 71.49 71.76 71.49 71.74 4,633 +0.46(+0.65%)
Jul 21, 2014 71.00 71.27 71.00 71.27 1,834 -0.11(-0.15%)
Jul 18, 2014 71.11 71.44 71.11 71.38 2,998 +0.34(+0.48%)
Jul 17, 2014 71.81 71.86 71.04 71.04 8,409 -0.73(-1.02%)
Jul 16, 2014 71.54 71.78 71.51 71.77 5,901 +0.63(+0.89%)
Jul 15, 2014 71.14 71.15 70.90 71.14 10,161 +0.24(+0.34%)
Jul 14, 2014 70.92 70.98 70.88 70.90 7,833 +0.34(+0.48%)
Jul 11, 2014 70.42 70.57 70.42 70.56 3,647 +0.01(+0.02%)
Jul 10, 2014 70.12 70.59 70.07 70.55 16,704 -0.21(-0.30%)
Jul 09, 2014 70.66 70.76 70.55 70.76 5,182 +0.26(+0.37%)
Jul 08, 2014 70.51 70.63 70.36 70.50 19,583 -0.26(-0.37%)
Jul 07, 2014 71.06 71.06 70.75 70.76 9,681 -0.31(-0.43%)
Jul 03, 2014 71.11 71.06 71.06 71.06 4,703 +0.34(+0.48%)
Jul 02, 2014 70.83 70.83 70.71 70.73 6,803 -0.12(-0.17%)
Jul 01, 2014 70.39 70.92 70.39 70.85 12,023 +0.59(+0.84%)
Jun 30, 2014 70.37 70.44 70.26 70.26 11,807 -0.09(-0.13%)
Jun 27, 2014 70.23 70.36 70.12 70.35 25,085 +0.01(+0.01%)
Jun 26, 2014 70.33 70.34 70.05 70.34 5,750 -0.11(-0.15%)
Jun 25, 2014 70.09 70.53 70.09 70.45 10,453 +0.03(+0.04%)
Jun 24, 2014 70.87 71.09 70.39 70.42 8,226 -0.46(-0.65%)
Jun 23, 2014 70.89 70.91 70.86 70.88 2,867 +0.03(+0.05%)
Jun 20, 2014 70.85 70.88 70.81 70.85 13,464 +0.26(+0.36%)
Jun 19, 2014 70.51 70.59 70.41 70.59 17,537 +0.37(+0.52%)
Jun 18, 2014 70.00 70.23 69.98 70.23 3,781 +0.20(+0.29%)
Jun 17, 2014 69.67 70.05 69.67 70.02 10,547 +0.15(+0.21%)
Jun 16, 2014 69.66 70.01 69.66 69.88 4,573 +0.08(+0.12%)
Jun 13, 2014 69.65 69.88 69.65 69.79 7,028 +0.45(+0.65%)
Jun 12, 2014 69.76 69.76 69.34 69.34 5,210 -0.41(-0.59%)
Jun 11, 2014 69.88 69.92 69.72 69.75 4,027 -0.24(-0.34%)
Jun 10, 2014 69.99 69.99 69.86 69.99 6,187 +0.08(+0.11%)
Jun 06, 2014 69.72 69.95 69.72 69.91 9,020 +0.34(+0.49%)
Jun 05, 2014 69.28 69.57 69.06 69.57 10,887 +0.50(+0.73%)
Jun 04, 2014 69.00 69.15 69.00 69.07 6,840 -0.04(-0.06%)
Jun 03, 2014 69.04 69.15 68.90 69.11 13,573 +0.04(+0.06%)
Jun 02, 2014 69.00 69.08 68.83 69.07 9,457 +0.13(+0.19%)
May 30, 2014 68.80 68.99 68.80 68.94 17,450 +0.09(+0.13%)
May 29, 2014 68.91 68.91 68.63 68.85 6,984 +0.09(+0.13%)
May 28, 2014 68.54 68.82 68.54 68.75 9,321 +0.19(+0.28%)
May 27, 2014 68.45 68.61 68.45 68.57 47,671 +0.26(+0.37%)
May 23, 2014 68.18 68.31 68.31 68.31 11,406 +0.12(+0.17%)
May 22, 2014 67.97 68.24 67.97 68.19 7,366 +0.17(+0.25%)
May 21, 2014 67.95 68.05 67.82 68.02 23,134 +0.52(+0.77%)
May 20, 2014 67.81 67.82 67.41 67.50 25,305 -0.42(-0.62%)
May 19, 2014 67.64 67.97 67.64 67.92 23,717 +0.26(+0.38%)
May 16, 2014 67.59 67.70 67.55 67.67 10,209 -0.03(-0.05%)
May 15, 2014 68.01 68.01 67.49 67.70 39,151 -0.51(-0.75%)
May 14, 2014 68.29 68.40 68.12 68.21 11,983 -0.20(-0.29%)
May 13, 2014 68.46 68.46 68.34 68.41 7,523 +0.09(+0.13%)
May 12, 2014 68.10 68.33 68.09 68.32 35,134 +0.49(+0.72%)
May 09, 2014 67.99 67.99 67.58 67.83 4,762 -0.09(-0.13%)
May 08, 2014 68.09 68.23 67.87 67.91 9,344 +0.11(+0.16%)
May 07, 2014 67.73 67.94 67.47 67.81 5,240 +0.33(+0.49%)
May 06, 2014 67.86 67.86 67.48 67.48 11,145 -0.52(-0.76%)
May 05, 2014 67.58 68.00 67.54 68.00 10,698 +0.02(+0.04%)
May 02, 2014 68.24 68.43 67.97 67.97 17,449 -0.23(-0.33%)
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.