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 31, 2016 75.64 75.64 74.93 75.26 9,157 +0.17(+0.23%)
May 27, 2016 75.13 75.08 75.08 75.08 2,637 +0.10(+0.13%)
May 26, 2016 75.12 75.12 74.92 74.99 5,453 -0.06(-0.08%)
May 25, 2016 74.39 75.22 74.39 75.05 3,916 +0.78(+1.04%)
May 24, 2016 74.17 74.38 74.11 74.27 41,710 +0.84(+1.14%)
May 23, 2016 73.40 73.69 73.39 73.44 5,180 -0.09(-0.12%)
May 20, 2016 73.68 73.71 73.47 73.52 3,322 +0.23(+0.31%)
May 19, 2016 73.20 73.33 72.68 73.30 13,297 +0.16(+0.21%)
May 18, 2016 73.00 73.86 73.00 73.14 21,417 -0.27(-0.37%)
May 17, 2016 73.90 73.91 73.25 73.41 20,892 -0.52(-0.71%)
May 16, 2016 73.55 74.15 73.55 73.93 11,770 +0.62(+0.85%)
May 13, 2016 74.10 74.14 73.23 73.31 21,823 -0.83(-1.12%)
May 12, 2016 74.12 74.32 73.80 74.14 22,221 +0.19(+0.25%)
May 11, 2016 74.27 74.38 73.96 73.96 21,976 -0.41(-0.55%)
May 10, 2016 73.97 74.37 73.97 74.37 21,173 +0.86(+1.17%)
May 09, 2016 73.43 73.59 73.39 73.51 10,114 -0.09(-0.12%)
May 06, 2016 73.32 73.69 73.13 73.59 8,895 +0.31(+0.43%)
May 05, 2016 73.64 73.66 73.19 73.28 6,824 -0.17(-0.24%)
May 04, 2016 73.66 73.66 73.23 73.45 9,147 -0.44(-0.60%)
May 03, 2016 74.20 74.20 73.59 73.90 10,841 -0.69(-0.92%)
May 02, 2016 74.25 74.59 74.25 74.59 2,546 +0.60(+0.81%)
Apr 29, 2016 74.32 74.32 73.93 73.98 2,329 -0.54(-0.73%)
Apr 28, 2016 74.87 75.14 74.53 74.53 5,498 -0.73(-0.97%)
Apr 27, 2016 74.91 75.33 74.88 75.26 6,597 +0.76(+1.02%)
Apr 26, 2016 74.69 74.72 74.48 74.50 19,767 +0.20(+0.27%)
Apr 25, 2016 74.15 74.33 73.99 74.30 8,444 -0.32(-0.43%)
Apr 22, 2016 74.34 74.62 74.26 74.62 14,811 +0.40(+0.54%)
Apr 21, 2016 74.57 74.57 74.11 74.22 4,191 -0.72(-0.95%)
Apr 20, 2016 74.79 75.02 74.67 74.94 4,793 +0.17(+0.22%)
Apr 19, 2016 74.65 74.86 74.59 74.77 4,631 +0.43(+0.57%)
Apr 18, 2016 74.02 74.35 74.02 74.34 16,066 +0.58(+0.78%)
Apr 15, 2016 74.00 74.00 73.67 73.76 9,193 -0.08(-0.11%)
Apr 14, 2016 73.78 74.08 73.78 73.85 6,376 -0.01(-0.01%)
Apr 13, 2016 73.57 73.89 73.51 73.85 14,391 +0.59(+0.81%)
Apr 12, 2016 72.61 73.26 72.52 73.26 7,054 +0.76(+1.05%)
Apr 11, 2016 73.22 73.22 72.55 72.50 61,659 -0.12(-0.17%)
Apr 08, 2016 73.12 73.12 72.62 72.62 7,550 +0.26(+0.36%)
Apr 07, 2016 72.53 72.62 72.20 72.36 11,317 -0.76(-1.04%)
Apr 06, 2016 72.51 73.12 72.45 73.12 9,805 +0.72(+0.99%)
Apr 05, 2016 72.74 72.75 72.41 72.41 15,525 -0.73(-1.00%)
Apr 04, 2016 73.24 73.24 73.05 73.14 4,109 -0.32(-0.44%)
Apr 01, 2016 72.69 73.46 72.69 73.46 15,676 +0.29(+0.40%)
Mar 31, 2016 73.53 73.53 73.17 73.17 14,521 -0.24(-0.33%)
Mar 30, 2016 73.47 73.57 73.33 73.41 6,382 +0.33(+0.45%)
Mar 29, 2016 72.62 73.08 72.37 73.08 5,179 +0.34(+0.46%)
Mar 28, 2016 72.90 72.90 72.49 72.74 10,000 +0.13(+0.18%)
Mar 24, 2016 72.24 72.61 72.61 72.61 6,995 -0.11(-0.16%)
Mar 23, 2016 73.03 73.07 72.63 72.72 5,043 -0.45(-0.61%)
Mar 22, 2016 73.06 73.51 72.99 73.17 12,319 -0.27(-0.37%)
Mar 21, 2016 73.06 73.44 73.06 73.44 4,744 +0.10(+0.13%)
Mar 18, 2016 73.54 73.54 73.16 73.34 20,952 +0.19(+0.26%)
Mar 17, 2016 72.23 73.21 72.23 73.15 11,338 +0.85(+1.17%)
Mar 16, 2016 71.86 72.31 71.67 72.31 9,973 +0.60(+0.84%)
Mar 15, 2016 71.36 71.76 71.36 71.70 2,105 -0.23(-0.32%)
Mar 14, 2016 71.87 72.07 71.71 71.93 4,820 -0.16(-0.23%)
Mar 11, 2016 71.83 72.10 71.83 72.10 2,834 +1.26(+1.78%)
Mar 10, 2016 71.46 71.55 70.58 70.83 2,957 -0.20(-0.28%)
Mar 09, 2016 71.18 71.40 71.03 71.03 1,685 +0.16(+0.22%)
Mar 08, 2016 71.33 71.33 70.88 70.88 9,214 -0.65(-0.91%)
Mar 07, 2016 71.00 71.56 71.00 71.52 4,411 +0.32(+0.46%)
Mar 04, 2016 70.92 71.46 70.83 71.20 21,152 +0.38(+0.54%)
Mar 03, 2016 70.48 70.83 70.29 70.82 7,411 +0.47(+0.67%)
Mar 02, 2016 69.71 70.35 69.71 70.35 4,841 +0.57(+0.82%)
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.