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 (%)
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%)
Apr 01, 2015 70.89 70.89 70.40 70.59 13,663 -0.25(-0.36%)
Mar 31, 2015 71.02 71.18 70.79 70.84 5,884 -0.60(-0.84%)
Mar 30, 2015 70.81 71.51 70.81 71.44 3,342 +1.26(+1.79%)
Mar 27, 2015 70.26 70.27 70.19 70.19 4,185 -0.19(-0.27%)
Mar 26, 2015 70.31 70.66 70.20 70.38 5,851 -0.14(-0.20%)
Mar 25, 2015 71.47 71.47 70.52 70.52 8,196 -0.78(-1.10%)
Mar 24, 2015 71.69 71.69 71.30 71.30 4,625 -0.51(-0.71%)
Mar 23, 2015 71.66 72.08 71.66 71.82 7,543 +0.10(+0.14%)
Mar 20, 2015 71.45 71.88 71.45 71.71 6,629 +0.68(+0.96%)
Mar 19, 2015 71.34 71.34 70.92 71.03 7,071 -0.55(-0.77%)
Mar 18, 2015 70.59 71.85 70.37 71.58 6,226 +0.92(+1.30%)
Mar 17, 2015 70.65 70.76 70.40 70.66 3,295 -0.32(-0.45%)
Mar 16, 2015 70.60 70.98 70.60 70.98 3,519 +0.87(+1.25%)
Mar 13, 2015 70.27 70.36 69.72 70.11 5,907 -0.26(-0.37%)
Mar 12, 2015 69.95 70.50 69.95 70.37 6,186 +0.46(+0.66%)
Mar 11, 2015 69.98 70.00 69.85 69.91 7,012 +0.23(+0.33%)
Mar 10, 2015 70.43 70.43 69.72 69.67 10,076 -1.20(-1.69%)
Mar 09, 2015 70.65 71.08 70.65 70.87 6,611 +0.23(+0.32%)
Mar 06, 2015 71.39 71.49 70.63 70.65 6,658 -1.12(-1.57%)
Mar 05, 2015 71.97 71.97 71.64 71.77 102,106 -0.02(-0.03%)
Mar 04, 2015 71.97 72.14 71.52 71.79 7,451 -0.35(-0.49%)
Mar 03, 2015 72.24 72.24 72.02 72.14 6,617 -0.15(-0.21%)
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.