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, 2019 96.32 96.50 95.89 95.90 8,783 -1.48(-1.52%)
May 30, 2019 97.79 97.87 97.14 97.38 346,136 -0.18(-0.19%)
May 29, 2019 97.52 97.70 97.07 97.57 3,278 -0.42(-0.43%)
May 28, 2019 99.20 99.31 97.99 97.99 7,863 -1.34(-1.35%)
May 24, 2019 99.37 99.43 99.23 99.33 2,222 +0.40(+0.40%)
May 23, 2019 99.17 99.17 98.49 98.93 24,405 -1.00(-1.00%)
May 22, 2019 99.82 100.09 99.71 99.93 5,008 -0.16(-0.16%)
May 21, 2019 100.02 100.21 99.90 100.09 10,105 +0.57(+0.57%)
May 20, 2019 99.33 99.86 99.26 99.52 7,511 -0.07(-0.07%)
May 17, 2019 99.00 100.02 99.00 99.59 2,963 -0.34(-0.34%)
May 16, 2019 100.15 100.50 99.80 99.93 35,217 +0.93(+0.94%)
May 15, 2019 98.42 99.18 98.06 98.99 5,401 +0.18(+0.19%)
May 14, 2019 98.58 99.30 98.58 98.81 4,025 +0.61(+0.62%)
May 13, 2019 98.52 98.52 97.88 98.20 15,640 -1.66(-1.66%)
May 10, 2019 98.97 99.93 98.28 99.86 7,196 +0.44(+0.45%)
May 09, 2019 99.03 99.58 98.47 99.42 10,922 -0.39(-0.39%)
May 08, 2019 99.98 100.39 99.80 99.80 12,006 -0.34(-0.34%)
May 07, 2019 100.90 100.90 99.55 100.14 12,993 -1.41(-1.38%)
May 06, 2019 100.75 101.62 100.75 101.54 6,531 -0.66(-0.65%)
May 03, 2019 102.06 102.26 101.77 102.20 18,413 +0.86(+0.85%)
May 02, 2019 101.46 101.77 101.12 101.34 8,116 -0.18(-0.17%)
May 01, 2019 102.30 102.42 101.52 101.52 7,327 -0.86(-0.84%)
Apr 30, 2019 101.89 102.38 101.79 102.38 4,569 +0.65(+0.64%)
Apr 29, 2019 101.32 101.94 101.32 101.73 2,055 +0.30(+0.29%)
Apr 26, 2019 100.94 101.43 100.94 101.43 11,958 +0.20(+0.20%)
Apr 25, 2019 101.27 101.39 100.74 101.23 8,954 -0.19(-0.19%)
Apr 24, 2019 101.55 101.63 101.38 101.42 9,590 -0.29(-0.29%)
Apr 23, 2019 101.54 101.80 101.23 101.72 13,653 +0.15(+0.15%)
Apr 22, 2019 101.57 101.66 101.53 101.56 76,508 -0.02(-0.02%)
Apr 18, 2019 102.00 102.00 101.42 101.58 6,031 -0.16(-0.16%)
Apr 17, 2019 102.19 102.19 101.74 101.74 8,342 -0.19(-0.19%)
Apr 16, 2019 101.86 102.11 101.85 101.94 5,790 +0.29(+0.29%)
Apr 15, 2019 101.69 101.69 101.46 101.64 5,463 -0.16(-0.16%)
Apr 12, 2019 101.84 102.23 101.67 101.80 15,027 +0.60(+0.59%)
Apr 11, 2019 101.12 101.33 101.05 101.20 4,149 +0.23(+0.22%)
Apr 10, 2019 100.76 101.03 100.76 100.98 6,534 +0.43(+0.43%)
Apr 09, 2019 100.58 100.89 100.53 100.55 7,010 -0.83(-0.82%)
Apr 08, 2019 101.24 101.38 100.97 101.38 4,937 +0.13(+0.13%)
Apr 05, 2019 101.11 101.24 101.07 101.24 27,937 +0.26(+0.26%)
Apr 04, 2019 100.90 101.01 100.73 100.98 8,818 +0.28(+0.28%)
Apr 03, 2019 100.93 100.98 100.62 100.69 5,221 +0.18(+0.18%)
Apr 02, 2019 100.62 100.75 100.43 100.52 9,787 -0.23(-0.23%)
Apr 01, 2019 100.12 100.78 100.12 100.75 8,628 +1.14(+1.15%)
Mar 29, 2019 99.44 99.61 99.13 99.61 6,243 +0.55(+0.55%)
Mar 28, 2019 99.02 99.17 98.47 99.06 7,037 +0.19(+0.19%)
Mar 27, 2019 99.30 99.52 98.55 98.87 11,176 -0.45(-0.45%)
Mar 26, 2019 99.11 99.59 99.00 99.32 9,055 +0.90(+0.92%)
Mar 25, 2019 98.69 98.89 98.16 98.42 35,767 -0.41(-0.41%)
Mar 22, 2019 99.86 100.04 98.75 98.83 9,524 -1.51(-1.50%)
Mar 21, 2019 99.18 100.49 99.18 100.33 9,605 +0.71(+0.71%)
Mar 20, 2019 100.25 100.28 99.63 99.63 45,851 -0.63(-0.62%)
Mar 19, 2019 100.93 101.03 100.16 100.25 8,387 -0.27(-0.27%)
Mar 18, 2019 100.13 100.59 100.13 100.52 7,288 +0.45(+0.45%)
Mar 15, 2019 99.71 100.24 99.63 100.08 32,171 +0.64(+0.64%)
Mar 14, 2019 99.42 99.75 99.41 99.44 9,199 -0.05(-0.05%)
Mar 13, 2019 99.13 99.76 99.13 99.48 10,618 +0.70(+0.71%)
Mar 12, 2019 98.85 99.18 98.78 98.78 2,591 +0.01(+0.01%)
Mar 11, 2019 97.87 98.85 97.87 98.77 23,863 +1.33(+1.37%)
Mar 08, 2019 97.04 97.44 96.82 97.44 5,539 -0.13(-0.14%)
Mar 07, 2019 98.01 98.01 97.26 97.57 8,655 -0.56(-0.57%)
Mar 06, 2019 98.62 98.62 98.00 98.13 41,541 -0.69(-0.70%)
Mar 05, 2019 98.91 98.92 98.53 98.83 4,574 -0.12(-0.12%)
Mar 04, 2019 99.70 99.70 98.49 98.95 9,353 -0.30(-0.30%)
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.