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 (%)
Aug 31, 2015 67.47 67.82 67.11 67.82 9,942 +0.04(+0.06%)
Aug 28, 2015 67.59 67.87 67.59 67.78 15,612 +0.17(+0.25%)
Aug 27, 2015 67.25 67.76 66.83 67.61 16,626 +1.78(+2.70%)
Aug 26, 2015 65.79 65.95 64.43 65.83 34,489 +2.09(+3.29%)
Aug 25, 2015 65.64 67.47 63.72 63.74 38,739 -1.23(-1.90%)
Aug 24, 2015 67.44 67.44 48.85 64.97 93,201 -2.88(-4.24%)
Aug 21, 2015 69.13 69.35 67.85 67.85 10,906 -1.97(-2.82%)
Aug 20, 2015 70.69 70.69 69.82 69.82 20,117 -1.18(-1.66%)
Aug 19, 2015 71.19 71.40 70.76 71.00 19,485 -0.61(-0.85%)
Aug 18, 2015 71.66 71.71 71.60 71.60 21,194 -0.22(-0.31%)
Aug 17, 2015 71.36 71.85 71.28 71.82 4,506 +0.14(+0.19%)
Aug 14, 2015 71.38 71.69 71.38 71.69 9,883 +0.28(+0.39%)
Aug 13, 2015 71.62 71.62 71.34 71.41 2,457 -0.11(-0.15%)
Aug 12, 2015 70.82 71.58 70.54 71.52 33,226 +0.13(+0.18%)
Aug 11, 2015 71.40 71.40 71.10 71.39 6,937 -0.57(-0.79%)
Aug 10, 2015 71.35 72.01 71.35 71.96 12,001 +1.00(+1.41%)
Aug 07, 2015 70.99 71.00 70.88 70.96 2,768 -0.46(-0.64%)
Aug 06, 2015 71.56 71.59 71.23 71.42 69,042 -0.17(-0.24%)
Aug 05, 2015 71.82 72.03 71.55 71.59 4,299 +0.29(+0.41%)
Aug 04, 2015 71.64 71.64 71.27 71.30 5,786 -0.34(-0.48%)
Aug 03, 2015 71.82 71.82 71.35 71.64 4,920 -0.26(-0.36%)
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%)
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.