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, 2017 84.67 84.74 84.53 84.74 4,608 -0.24(-0.28%)
May 30, 2017 84.89 85.14 84.89 84.98 70,536 -0.19(-0.22%)
May 26, 2017 85.02 85.20 84.88 85.17 3,985 +0.03(+0.04%)
May 25, 2017 85.13 85.42 85.13 85.14 4,036 +0.07(+0.09%)
May 24, 2017 85.20 85.20 84.94 85.06 4,387 +0.04(+0.04%)
May 23, 2017 84.95 85.20 84.82 85.03 13,477 +0.35(+0.41%)
May 22, 2017 84.57 84.73 84.40 84.68 9,563 +0.28(+0.33%)
May 19, 2017 84.08 84.73 84.08 84.40 8,707 +0.40(+0.48%)
May 18, 2017 83.48 84.06 83.48 84.00 15,884 +0.26(+0.31%)
May 17, 2017 84.51 84.51 83.73 83.73 9,690 -1.58(-1.85%)
May 16, 2017 85.46 85.46 85.16 85.31 50,760 -0.08(-0.09%)
May 15, 2017 85.39 85.44 85.27 85.39 4,375 +0.50(+0.59%)
May 12, 2017 85.08 85.08 84.77 84.89 3,662 -0.33(-0.39%)
May 11, 2017 85.36 85.36 84.89 85.22 14,714 -0.17(-0.20%)
May 10, 2017 85.07 85.39 85.07 85.39 5,174 +0.29(+0.34%)
May 09, 2017 85.67 85.67 84.95 85.11 6,874 -0.29(-0.34%)
May 08, 2017 85.56 85.56 85.35 85.40 45,416 -0.16(-0.19%)
May 05, 2017 85.24 85.56 85.24 85.56 47,227 +0.44(+0.52%)
May 04, 2017 85.32 85.33 84.98 85.12 69,998 -0.05(-0.06%)
May 03, 2017 85.07 85.28 84.99 85.18 134,886 +0.09(+0.11%)
May 02, 2017 85.20 85.24 85.02 85.09 6,980 -0.30(-0.35%)
May 01, 2017 85.41 85.45 85.15 85.39 12,430 +0.19(+0.23%)
Apr 28, 2017 85.74 85.74 85.20 85.20 5,059 -0.55(-0.64%)
Apr 27, 2017 85.92 85.92 85.51 85.74 11,130 -0.30(-0.35%)
Apr 26, 2017 85.86 86.34 85.86 86.05 5,384 -0.03(-0.04%)
Apr 25, 2017 85.81 86.16 85.81 86.08 5,349 +0.75(+0.88%)
Apr 24, 2017 85.21 85.54 85.21 85.33 6,774 +0.86(+1.01%)
Apr 21, 2017 84.83 84.83 84.44 84.48 2,713 -0.38(-0.45%)
Apr 20, 2017 84.26 84.88 84.26 84.86 5,780 +0.60(+0.71%)
Apr 19, 2017 84.99 84.99 84.25 84.25 13,308 -0.58(-0.69%)
Apr 18, 2017 84.98 84.98 84.53 84.84 7,850 -0.22(-0.26%)
Apr 17, 2017 84.39 85.06 84.39 85.06 5,126 +0.63(+0.75%)
Apr 13, 2017 84.90 85.07 84.38 84.43 6,220 -0.73(-0.85%)
Apr 12, 2017 85.21 85.27 85.12 85.16 3,612 +0.02(+0.03%)
Apr 11, 2017 85.35 85.35 84.79 85.13 23,329 -0.32(-0.38%)
Apr 10, 2017 85.54 85.82 85.38 85.46 7,074 -0.02(-0.02%)
Apr 07, 2017 85.60 85.85 85.41 85.47 5,119 -0.16(-0.19%)
Apr 06, 2017 85.50 85.86 85.33 85.64 14,078 +0.06(+0.07%)
Apr 05, 2017 86.34 86.59 85.49 85.58 8,789 -0.31(-0.36%)
Apr 04, 2017 85.67 85.89 85.58 85.89 9,550 +0.11(+0.13%)
Apr 03, 2017 86.09 86.09 85.19 85.78 25,875 -0.45(-0.52%)
Mar 31, 2017 86.28 86.33 85.94 86.23 6,367 -0.12(-0.14%)
Mar 30, 2017 85.86 86.48 85.86 86.35 7,663 +0.56(+0.66%)
Mar 29, 2017 85.76 86.04 85.68 85.79 19,068 -0.18(-0.21%)
Mar 28, 2017 85.28 86.01 85.08 85.97 18,281 +0.77(+0.90%)
Mar 27, 2017 84.55 85.21 84.48 85.20 6,270 -0.16(-0.19%)
Mar 24, 2017 85.65 85.81 85.02 85.36 31,813 -0.18(-0.21%)
Mar 23, 2017 85.44 86.21 85.44 85.54 17,561 +0.01(+0.01%)
Mar 22, 2017 85.48 85.62 85.29 85.53 6,381 -0.08(-0.09%)
Mar 21, 2017 87.08 87.09 85.58 85.61 4,233 -1.39(-1.60%)
Mar 20, 2017 87.18 87.23 86.96 87.00 9,655 -0.32(-0.37%)
Mar 17, 2017 87.81 87.84 87.26 87.32 6,746 -0.18(-0.20%)
Mar 16, 2017 87.82 87.93 87.50 87.50 39,062 -0.16(-0.18%)
Mar 15, 2017 87.22 87.66 87.22 87.66 14,486 +0.61(+0.70%)
Mar 14, 2017 86.87 87.05 86.82 87.05 4,038 -0.25(-0.28%)
Mar 13, 2017 87.35 87.35 87.18 87.30 10,141 +0.06(+0.07%)
Mar 10, 2017 87.45 87.45 87.06 87.24 10,550 +0.14(+0.16%)
Mar 09, 2017 87.00 87.28 86.82 87.10 26,910 +0.10(+0.12%)
Mar 08, 2017 87.46 87.46 86.98 86.99 7,819 -0.37(-0.42%)
Mar 07, 2017 87.61 87.63 87.33 87.36 6,819 -0.35(-0.40%)
Mar 06, 2017 87.70 87.81 87.55 87.71 9,518 -0.37(-0.41%)
Mar 03, 2017 87.98 88.13 87.84 88.07 9,446 +0.12(+0.14%)
Mar 02, 2017 88.53 88.53 87.95 87.95 9,200 -0.64(-0.72%)
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.