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, 2015 72.37 72.37 71.87 71.89 6,193 -0.39(-0.54%)
Jul 30, 2015 72.11 72.31 72.08 72.28 2,595 +0.03(+0.05%)
Jul 29, 2015 71.76 72.25 71.76 72.25 3,841 +0.66(+0.93%)
Jul 28, 2015 71.08 71.65 70.92 71.59 14,942 +0.94(+1.33%)
Jul 27, 2015 70.50 70.92 70.50 70.65 12,096 -0.42(-0.59%)
Jul 24, 2015 71.47 71.47 71.00 71.07 4,165 -0.81(-1.13%)
Jul 23, 2015 72.05 72.09 71.85 71.88 3,170 -0.33(-0.45%)
Jul 22, 2015 72.29 72.31 72.17 72.21 10,071 -0.07(-0.09%)
Jul 21, 2015 72.63 72.65 72.22 72.28 9,093 -0.53(-0.73%)
Jul 20, 2015 72.98 72.98 72.70 72.80 8,504 -0.14(-0.20%)
Jul 17, 2015 73.11 73.11 72.80 72.95 3,530 -0.25(-0.35%)
Jul 16, 2015 73.12 73.20 73.10 73.20 2,587 +0.71(+0.99%)
Jul 15, 2015 72.70 72.78 72.49 72.49 4,282 -0.29(-0.40%)
Jul 14, 2015 72.53 72.78 72.53 72.78 3,514 +0.34(+0.47%)
Jul 13, 2015 72.25 72.44 72.22 72.44 4,888 +0.61(+0.85%)
Jul 10, 2015 71.65 71.87 71.54 71.83 5,659 +0.67(+0.94%)
Jul 09, 2015 71.80 71.80 71.13 71.16 3,343 +0.09(+0.12%)
Jul 08, 2015 71.46 71.49 71.02 71.08 5,467 -0.96(-1.34%)
Jul 07, 2015 71.41 72.04 70.96 72.04 2,803 +0.48(+0.67%)
Jul 06, 2015 71.48 71.77 71.37 71.56 9,754 -0.42(-0.58%)
Jul 02, 2015 72.03 71.98 71.98 71.98 3,992 +0.17(+0.24%)
Jul 01, 2015 72.09 72.09 71.65 71.81 5,722 +0.36(+0.50%)
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%)
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.