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, 2018 94.32 94.32 93.60 93.86 4,793 -0.66(-0.70%)
May 30, 2018 94.09 94.72 94.04 94.53 4,402 +1.48(+1.59%)
May 29, 2018 93.72 93.82 92.60 93.05 7,649 -1.40(-1.48%)
May 25, 2018 94.44 94.44 94.44 0 -0.43(-0.45%)
May 24, 2018 94.55 94.87 94.55 94.87 4,401 -0.23(-0.24%)
May 23, 2018 94.73 95.11 94.43 95.11 3,623 -0.18(-0.19%)
May 22, 2018 95.68 95.78 95.28 95.29 5,782 +0.11(+0.11%)
May 21, 2018 94.91 95.31 94.91 95.18 3,486 +0.70(+0.74%)
May 18, 2018 94.54 94.54 94.46 94.48 2,544 -0.30(-0.32%)
May 17, 2018 95.10 95.23 94.67 94.78 2,899 -0.22(-0.23%)
May 16, 2018 94.88 95.22 94.84 95.00 3,071 +0.54(+0.57%)
May 15, 2018 94.54 94.75 94.31 94.47 10,027 -0.55(-0.58%)
May 14, 2018 95.21 95.36 94.99 95.02 20,414 +0.28(+0.29%)
May 11, 2018 94.58 94.91 94.51 94.75 4,326 +0.37(+0.39%)
May 10, 2018 93.71 94.53 93.71 94.38 12,079 +1.04(+1.12%)
May 09, 2018 92.76 93.62 92.72 93.34 9,646 +0.78(+0.84%)
May 08, 2018 92.59 92.76 91.94 92.56 14,479 +0.00(+0.00%)
May 07, 2018 92.88 92.97 92.41 92.55 47,969 +0.21(+0.22%)
May 04, 2018 90.91 92.47 90.91 92.35 3,576 +1.15(+1.26%)
May 03, 2018 90.67 91.35 90.34 91.20 4,582 -0.33(-0.36%)
May 02, 2018 91.99 92.20 91.53 91.53 3,787 -1.04(-1.12%)
May 01, 2018 92.65 92.65 91.81 92.57 5,334 -0.47(-0.50%)
Apr 30, 2018 94.13 94.23 93.04 93.04 2,361 -0.82(-0.87%)
Apr 27, 2018 93.74 94.06 93.71 93.86 6,372 -0.06(-0.07%)
Apr 26, 2018 93.25 93.99 93.25 93.92 8,382 +0.54(+0.58%)
Apr 25, 2018 93.12 93.68 92.85 93.38 11,078 +0.02(+0.02%)
Apr 24, 2018 94.57 94.60 92.98 93.36 5,609 -0.53(-0.57%)
Apr 23, 2018 94.13 94.13 93.89 93.89 3,502 +0.11(+0.12%)
Apr 20, 2018 94.27 94.27 93.77 93.78 7,695 -0.74(-0.78%)
Apr 19, 2018 94.80 94.80 94.30 94.52 4,198 -0.71(-0.74%)
Apr 18, 2018 95.44 95.55 95.23 95.23 3,965 -0.28(-0.30%)
Apr 17, 2018 95.55 95.55 95.26 95.51 7,454 +0.60(+0.63%)
Apr 16, 2018 94.43 95.11 94.43 94.91 2,307 +0.83(+0.89%)
Apr 13, 2018 95.11 95.11 93.95 94.08 6,474 -0.39(-0.41%)
Apr 12, 2018 94.62 94.79 94.32 94.46 4,607 +0.96(+1.03%)
Apr 11, 2018 93.46 94.00 93.36 93.50 6,240 -0.72(-0.77%)
Apr 10, 2018 93.77 94.32 93.32 94.22 5,485 +1.10(+1.18%)
Apr 09, 2018 92.66 93.91 92.50 93.13 3,597 +1.05(+1.14%)
Apr 06, 2018 93.29 93.52 91.45 92.08 8,049 -1.83(-1.95%)
Apr 05, 2018 93.78 94.23 93.78 93.91 3,333 +0.43(+0.46%)
Apr 04, 2018 91.07 93.56 91.07 93.48 8,391 +1.10(+1.19%)
Apr 03, 2018 91.69 92.39 91.11 92.38 18,351 +1.33(+1.46%)
Apr 02, 2018 92.87 92.87 90.08 91.05 22,619 -2.30(-2.46%)
Mar 29, 2018 93.35 93.35 93.35 0 +0.99(+1.07%)
Mar 28, 2018 92.25 92.60 91.98 92.36 4,493 +0.33(+0.35%)
Mar 27, 2018 93.39 93.65 91.49 92.04 9,416 -0.98(-1.05%)
Mar 26, 2018 92.13 93.12 91.55 93.01 6,595 +2.21(+2.43%)
Mar 23, 2018 93.08 93.28 90.72 90.80 8,359 -2.10(-2.27%)
Mar 22, 2018 94.31 94.39 92.90 92.91 5,926 -2.35(-2.46%)
Mar 21, 2018 95.05 95.92 94.94 95.26 9,000 +0.09(+0.09%)
Mar 20, 2018 95.48 95.48 95.02 95.17 9,390 +0.06(+0.06%)
Mar 19, 2018 94.78 95.13 94.74 95.11 12,654 -1.58(-1.63%)
Mar 16, 2018 96.35 96.81 96.35 96.69 1,769 +0.50(+0.52%)
Mar 15, 2018 96.63 96.74 96.09 96.19 4,980 -0.08(-0.08%)
Mar 14, 2018 97.05 96.13 96.27 5,655 -0.78(-0.80%)
Mar 13, 2018 97.88 98.29 96.87 97.05 6,950 -0.66(-0.67%)
Mar 12, 2018 97.82 97.85 97.49 97.70 2,067 +0.25(+0.26%)
Mar 09, 2018 96.68 97.49 96.68 97.45 6,320 +1.50(+1.56%)
Mar 08, 2018 96.02 96.06 95.54 95.95 9,620 +0.14(+0.15%)
Mar 07, 2018 95.81 94.94 95.81 4,071 -0.32(-0.33%)
Mar 06, 2018 96.40 96.40 95.77 96.13 3,894 +0.03(+0.03%)
Mar 05, 2018 94.46 96.19 94.46 96.10 12,437 +1.55(+1.64%)
Mar 02, 2018 93.76 94.56 93.76 94.56 4,731 -0.07(-0.07%)
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.