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, 2020 95.29 96.35 94.49 96.35 11,367 +0.24(+0.25%)
May 28, 2020 97.87 97.87 96.11 96.11 10,499 -0.60(-0.62%)
May 27, 2020 96.59 96.71 95.28 96.71 33,061 +2.33(+2.47%)
May 26, 2020 94.66 95.29 94.37 94.38 7,684 +2.12(+2.30%)
May 22, 2020 92.59 92.59 91.73 92.26 16,385 -0.11(-0.12%)
May 21, 2020 92.75 93.23 92.22 92.37 8,513 -0.54(-0.58%)
May 20, 2020 92.39 93.31 92.39 92.91 13,427 +1.41(+1.54%)
May 19, 2020 93.33 93.33 91.50 91.50 8,835 -1.72(-1.85%)
May 18, 2020 92.23 93.58 92.21 93.22 9,126 +3.59(+4.00%)
May 15, 2020 89.46 89.73 89.08 89.63 10,240 -0.01(-0.01%)
May 14, 2020 87.37 89.80 86.97 89.64 10,822 +1.10(+1.24%)
May 13, 2020 90.09 90.22 88.01 88.54 29,622 -2.30(-2.53%)
May 12, 2020 92.54 92.87 90.84 90.84 11,104 -1.56(-1.69%)
May 11, 2020 92.53 92.76 91.95 92.39 13,021 -0.31(-0.34%)
May 08, 2020 92.23 92.75 91.75 92.71 10,650 +2.12(+2.34%)
May 07, 2020 91.02 91.69 90.58 90.58 10,910 +0.32(+0.36%)
May 06, 2020 92.15 92.15 90.26 90.26 56,619 -1.31(-1.43%)
May 05, 2020 92.35 92.77 91.57 91.57 45,958 +0.44(+0.48%)
May 04, 2020 90.45 91.22 89.86 91.14 17,852 +0.18(+0.20%)
May 01, 2020 92.87 92.87 90.96 90.96 10,650 -3.16(-3.36%)
Apr 30, 2020 93.96 94.22 93.50 94.12 12,974 -1.61(-1.68%)
Apr 29, 2020 95.78 96.36 95.06 95.73 9,729 +1.93(+2.06%)
Apr 28, 2020 95.08 95.08 93.69 93.79 10,728 +0.44(+0.47%)
Apr 27, 2020 92.47 93.61 92.21 93.36 11,625 +1.84(+2.01%)
Apr 24, 2020 91.33 91.61 90.31 91.51 12,289 +0.87(+0.96%)
Apr 23, 2020 91.19 92.07 90.53 90.64 15,713 +0.03(+0.04%)
Apr 22, 2020 90.59 90.75 90.22 90.61 16,400 +1.45(+1.62%)
Apr 21, 2020 89.99 90.04 89.05 89.16 7,498 -2.49(-2.72%)
Apr 20, 2020 91.26 93.14 91.26 91.65 19,111 -1.73(-1.85%)
Apr 17, 2020 92.47 93.48 91.85 93.38 15,668 +3.53(+3.93%)
Apr 16, 2020 90.87 90.87 89.16 89.85 15,112 -0.58(-0.64%)
Apr 15, 2020 91.52 91.52 89.73 90.42 20,097 -2.73(-2.93%)
Apr 14, 2020 93.29 93.36 92.28 93.16 19,401 +1.87(+2.04%)
Apr 13, 2020 92.91 92.91 90.73 91.29 10,694 -1.15(-1.25%)
Apr 09, 2020 92.69 93.58 91.60 92.44 13,927 +1.62(+1.78%)
Apr 08, 2020 89.04 91.14 87.96 90.82 64,220 +3.19(+3.64%)
Apr 07, 2020 89.89 90.68 87.62 87.63 20,558 +0.20(+0.22%)
Apr 06, 2020 85.17 87.88 85.17 87.43 19,437 +4.66(+5.63%)
Apr 03, 2020 84.09 84.35 81.82 82.78 21,710 -1.08(-1.29%)
Apr 02, 2020 80.72 83.97 80.72 83.86 14,021 +2.60(+3.20%)
Apr 01, 2020 81.26 82.52 80.51 81.26 18,901 -3.30(-3.90%)
Mar 31, 2020 86.65 86.65 84.38 84.56 44,855 -1.85(-2.14%)
Mar 30, 2020 84.84 86.50 83.91 86.41 33,692 +2.66(+3.17%)
Mar 27, 2020 83.20 86.33 82.87 83.75 34,818 -2.57(-2.97%)
Mar 26, 2020 82.13 86.32 81.91 86.32 35,736 +5.63(+6.98%)
Mar 25, 2020 81.11 84.05 78.46 80.69 39,938 +0.66(+0.83%)
Mar 24, 2020 78.12 80.05 76.86 80.02 74,228 +6.64(+9.04%)
Mar 23, 2020 76.21 76.29 72.58 73.39 48,306 -3.49(-4.54%)
Mar 20, 2020 81.22 81.29 76.46 76.88 44,719 -3.15(-3.94%)
Mar 19, 2020 79.99 82.09 78.43 80.03 152,683 -1.49(-1.83%)
Mar 18, 2020 80.67 88.93 77.38 81.52 46,509 -2.86(-3.39%)
Mar 17, 2020 80.72 85.69 79.73 84.38 37,341 +4.39(+5.48%)
Mar 16, 2020 78.15 85.09 78.15 80.00 27,045 -9.37(-10.49%)
Mar 13, 2020 85.57 89.37 82.60 89.37 69,357 +8.09(+9.95%)
Mar 12, 2020 83.51 88.83 79.87 81.28 80,676 -9.07(-10.04%)
Mar 11, 2020 92.34 92.74 89.36 90.35 63,806 -4.72(-4.96%)
Mar 10, 2020 94.18 95.07 90.57 95.07 20,741 +3.87(+4.25%)
Mar 09, 2020 90.91 94.38 90.91 91.19 319,227 -8.20(-8.25%)
Mar 06, 2020 97.54 99.79 97.51 99.39 32,090 -1.83(-1.80%)
Mar 05, 2020 102.22 102.40 100.26 101.22 29,517 -3.07(-2.95%)
Mar 04, 2020 102.24 104.29 101.59 104.29 2,657 +4.02(+4.01%)
Mar 03, 2020 102.17 104.27 99.79 100.27 9,472 -2.65(-2.57%)
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.