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 86.75 86.75 85.94 86.31 7,985 +0.20(+0.23%)
May 27, 2016 86.16 86.11 86.11 86.11 2,300 +0.11(+0.13%)
May 26, 2016 86.15 86.15 85.92 86.00 4,755 -0.07(-0.08%)
May 25, 2016 85.32 86.27 85.32 86.07 3,415 +0.89(+1.04%)
May 24, 2016 85.06 85.30 84.99 85.18 36,369 +0.96(+1.14%)
May 23, 2016 84.18 84.52 84.17 84.22 4,517 -0.10(-0.12%)
May 20, 2016 84.51 84.54 84.26 84.32 2,897 +0.26(+0.31%)
May 19, 2016 83.95 84.10 83.35 84.06 11,595 +0.18(+0.21%)
May 18, 2016 83.72 84.71 83.72 83.88 18,675 -0.31(-0.37%)
May 17, 2016 84.75 84.77 84.00 84.19 18,217 -0.60(-0.71%)
May 16, 2016 84.36 85.04 84.36 84.79 10,263 +0.71(+0.85%)
May 13, 2016 84.98 85.03 83.98 84.08 19,029 -0.95(-1.12%)
May 12, 2016 85.00 85.23 84.64 85.03 19,376 +0.21(+0.25%)
May 11, 2016 85.18 85.30 84.82 84.82 19,162 -0.47(-0.55%)
May 10, 2016 84.83 85.29 84.83 85.29 18,462 +0.99(+1.17%)
May 09, 2016 84.21 84.40 84.17 84.30 8,819 -0.10(-0.12%)
May 06, 2016 84.08 84.51 83.86 84.40 7,756 +0.36(+0.43%)
May 05, 2016 84.46 84.48 83.94 84.04 5,951 -0.20(-0.24%)
May 04, 2016 84.48 84.48 83.99 84.24 7,976 -0.51(-0.60%)
May 03, 2016 85.10 85.10 84.40 84.75 9,453 -0.79(-0.92%)
May 02, 2016 85.15 85.54 85.15 85.54 2,220 +0.69(+0.81%)
Apr 29, 2016 85.23 85.23 84.79 84.85 2,031 -0.62(-0.73%)
Apr 28, 2016 85.86 86.18 85.47 85.47 4,794 -0.84(-0.97%)
Apr 27, 2016 85.91 86.40 85.88 86.31 5,753 +0.87(+1.02%)
Apr 26, 2016 85.66 85.69 85.42 85.44 17,236 +0.23(+0.27%)
Apr 25, 2016 85.04 85.25 84.86 85.21 7,363 -0.37(-0.43%)
Apr 22, 2016 85.26 85.58 85.17 85.58 12,915 +0.46(+0.54%)
Apr 21, 2016 85.52 85.52 84.99 85.12 3,655 -0.82(-0.95%)
Apr 20, 2016 85.77 86.04 85.64 85.94 4,180 +0.19(+0.22%)
Apr 19, 2016 85.61 85.85 85.54 85.75 4,038 +0.49(+0.57%)
Apr 18, 2016 84.89 85.27 84.89 85.26 14,009 +0.66(+0.78%)
Apr 15, 2016 84.87 84.87 84.49 84.60 8,016 -0.09(-0.11%)
Apr 14, 2016 84.62 84.96 84.62 84.69 5,560 -0.01(-0.01%)
Apr 13, 2016 84.38 84.74 84.31 84.70 12,549 +0.68(+0.81%)
Apr 12, 2016 83.27 84.02 83.17 84.02 6,151 +0.87(+1.05%)
Apr 11, 2016 83.97 83.97 83.21 83.15 53,764 -0.14(-0.17%)
Apr 08, 2016 83.85 83.86 83.29 83.29 6,584 +0.30(+0.36%)
Apr 07, 2016 83.18 83.28 82.80 82.99 9,868 -0.87(-1.04%)
Apr 06, 2016 83.16 83.86 83.09 83.86 8,550 +0.82(+0.99%)
Apr 05, 2016 83.42 83.44 83.04 83.04 13,537 -0.84(-1.00%)
Apr 04, 2016 84.00 84.00 83.78 83.88 3,583 -0.37(-0.44%)
Apr 01, 2016 83.37 84.25 83.37 84.25 13,669 +0.34(+0.40%)
Mar 31, 2016 84.33 84.33 83.91 83.91 12,662 -0.27(-0.33%)
Mar 30, 2016 84.26 84.37 84.10 84.19 5,565 +0.38(+0.45%)
Mar 29, 2016 83.28 83.81 83.00 83.81 4,516 +0.39(+0.46%)
Mar 28, 2016 83.61 83.61 83.14 83.42 8,720 +0.15(+0.18%)
Mar 24, 2016 82.85 83.27 83.27 83.27 6,100 -0.13(-0.16%)
Mar 23, 2016 83.76 83.80 83.30 83.40 4,398 -1.15(-1.36%)
Mar 22, 2016 84.43 84.94 84.34 84.55 10,661 -0.31(-0.37%)
Mar 21, 2016 84.42 84.86 84.42 84.86 4,106 +0.11(+0.13%)
Mar 18, 2016 84.98 84.98 84.54 84.75 18,132 +0.22(+0.26%)
Mar 17, 2016 83.46 84.60 83.46 84.53 9,812 +0.98(+1.17%)
Mar 16, 2016 83.04 83.56 82.82 83.55 8,631 +0.70(+0.84%)
Mar 15, 2016 82.46 82.92 82.46 82.86 1,822 -0.27(-0.32%)
Mar 14, 2016 83.05 83.28 82.86 83.12 4,172 -0.19(-0.23%)
Mar 11, 2016 83.00 83.31 83.00 83.31 2,453 +1.46(+1.78%)
Mar 10, 2016 82.58 82.68 81.56 81.85 2,559 -0.23(-0.28%)
Mar 09, 2016 82.25 82.50 82.08 82.08 1,459 +0.18(+0.22%)
Mar 08, 2016 82.42 82.42 81.90 81.90 7,974 -0.75(-0.91%)
Mar 07, 2016 82.04 82.69 82.04 82.65 3,818 +0.37(+0.46%)
Mar 04, 2016 81.95 82.58 81.85 82.28 18,305 +0.44(+0.54%)
Mar 03, 2016 81.44 81.85 81.22 81.83 6,414 +0.54(+0.67%)
Mar 02, 2016 80.55 81.29 80.55 81.29 4,190 +0.66(+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.