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 (%)
Sep 30, 2014 70.78 70.88 70.36 70.60 10,091 +0.07(+0.10%)
Sep 29, 2014 70.31 70.74 70.27 70.53 16,707 -0.33(-0.46%)
Sep 26, 2014 70.44 70.95 70.39 70.85 19,241 +0.28(+0.40%)
Sep 25, 2014 71.28 71.28 70.43 70.57 6,490 -0.87(-1.22%)
Sep 24, 2014 70.92 71.46 70.92 71.45 21,604 +0.23(+0.32%)
Sep 23, 2014 71.43 71.57 71.15 71.22 7,505 -0.37(-0.52%)
Sep 22, 2014 72.03 72.03 71.58 71.59 161,029 -0.61(-0.84%)
Sep 19, 2014 72.19 72.23 72.11 72.20 3,758 +0.21(+0.29%)
Sep 18, 2014 71.82 71.99 71.82 71.99 5,311 +0.22(+0.31%)
Sep 17, 2014 71.58 71.93 71.50 71.77 15,136 +0.17(+0.24%)
Sep 16, 2014 71.14 71.71 71.10 71.60 83,793 +0.49(+0.69%)
Sep 15, 2014 70.89 71.11 70.82 71.11 5,652 +0.23(+0.33%)
Sep 12, 2014 71.14 71.28 70.79 70.87 11,259 -0.40(-0.56%)
Sep 11, 2014 71.01 71.28 70.90 71.28 9,999 +0.13(+0.19%)
Sep 10, 2014 70.91 71.15 70.77 71.14 11,539 +0.01(+0.01%)
Sep 09, 2014 71.45 71.45 71.10 71.14 23,774 -0.45(-0.63%)
Sep 08, 2014 71.79 71.79 71.59 71.59 1,420 -0.20(-0.28%)
Sep 05, 2014 71.48 71.84 71.38 71.79 2,324 +0.26(+0.37%)
Sep 04, 2014 71.78 71.93 71.43 71.53 11,073 -0.18(-0.26%)
Sep 03, 2014 71.81 71.90 71.61 71.71 3,246 +0.25(+0.35%)
Sep 02, 2014 71.72 71.72 71.23 71.46 7,539 -0.26(-0.36%)
Aug 29, 2014 71.65 71.72 71.72 71.72 5,186 +0.22(+0.31%)
Aug 28, 2014 71.45 71.54 71.43 71.50 2,113 -0.12(-0.17%)
Aug 27, 2014 71.46 71.57 71.46 71.62 3,159 +0.12(+0.17%)
Aug 26, 2014 71.43 71.68 71.43 71.50 9,067 +0.18(+0.25%)
Aug 25, 2014 71.26 71.45 71.17 71.32 5,715 +0.38(+0.53%)
Aug 22, 2014 71.19 71.19 70.92 70.94 9,321 -0.22(-0.31%)
Aug 21, 2014 70.85 71.30 70.85 71.16 11,196 +0.25(+0.36%)
Aug 20, 2014 70.55 70.92 70.55 70.91 16,224 +0.28(+0.39%)
Aug 19, 2014 70.64 70.70 70.59 70.63 4,817 +0.32(+0.45%)
Aug 18, 2014 70.19 70.35 70.19 70.32 40,418 +0.36(+0.52%)
Aug 15, 2014 70.24 70.24 69.94 69.95 13,193 -0.02(-0.04%)
Aug 14, 2014 69.84 69.98 69.80 69.98 3,426 +0.17(+0.25%)
Aug 13, 2014 69.63 69.82 69.57 69.80 5,815 +0.39(+0.56%)
Aug 12, 2014 69.30 69.42 69.18 69.42 10,993 -0.07(-0.10%)
Aug 11, 2014 69.61 69.72 69.43 69.49 6,231 +0.32(+0.46%)
Aug 08, 2014 68.77 69.17 68.61 69.17 3,199 +0.57(+0.83%)
Aug 07, 2014 69.22 69.22 68.44 68.59 7,399 -0.36(-0.52%)
Aug 06, 2014 68.73 69.22 68.73 68.95 5,306 +0.04(+0.06%)
Aug 05, 2014 69.54 69.54 68.82 68.91 6,140 -0.91(-1.31%)
Aug 04, 2014 69.61 69.82 69.31 69.82 10,379 +0.36(+0.53%)
Aug 01, 2014 69.56 69.81 69.13 69.46 19,552 -0.28(-0.41%)
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%)
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.