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 (%)
Dec 31, 2018 96.05 96.33 95.46 96.33 30,000 +0.71(+0.74%)
Dec 28, 2018 96.09 96.88 95.44 95.62 64,100 +0.03(+0.03%)
Dec 27, 2018 93.33 95.59 92.37 95.59 57,075 +0.97(+1.03%)
Dec 26, 2018 91.57 94.62 90.44 94.62 31,302 +3.35(+3.67%)
Dec 24, 2018 93.32 93.33 91.27 91.27 44,400 -2.58(-2.74%)
Dec 21, 2018 95.05 96.73 93.54 93.84 35,600 -1.20(-1.27%)
Dec 20, 2018 95.83 96.19 94.23 95.05 607,739 -1.23(-1.28%)
Dec 19, 2018 97.54 98.87 95.74 96.28 45,089 -1.17(-1.20%)
Dec 18, 2018 98.33 98.59 96.68 97.45 22,590 -0.38(-0.38%)
Dec 17, 2018 99.19 99.57 97.30 97.83 22,388 -2.59(-2.58%)
Dec 14, 2018 101.16 101.22 100.18 100.42 11,500 -1.26(-1.24%)
Dec 13, 2018 101.72 102.13 101.29 101.68 13,186 +0.21(+0.21%)
Dec 12, 2018 101.99 102.60 101.47 101.47 54,980 +0.21(+0.21%)
Dec 11, 2018 102.39 102.77 100.73 101.26 39,126 -0.12(-0.12%)
Dec 10, 2018 101.04 101.63 99.41 101.38 32,447 -0.46(-0.45%)
Dec 07, 2018 103.56 103.94 101.41 101.84 36,300 -1.82(-1.76%)
Dec 06, 2018 102.81 103.69 101.25 103.66 29,671 -0.59(-0.57%)
Dec 04, 2018 106.99 107.12 104.15 104.25 35,400 -2.86(-2.67%)
Dec 03, 2018 107.59 107.59 106.69 107.11 6,555 +0.65(+0.61%)
Nov 30, 2018 105.34 106.62 105.34 106.46 6,800 +0.99(+0.94%)
Nov 29, 2018 105.25 105.89 105.09 105.47 12,233 -0.14(-0.13%)
Nov 28, 2018 104.47 105.66 103.88 105.61 22,679 +1.67(+1.61%)
Nov 27, 2018 102.88 103.94 102.88 103.94 52,832 +0.62(+0.60%)
Nov 26, 2018 102.79 103.32 102.79 103.32 10,801 +1.17(+1.15%)
Nov 23, 2018 101.84 102.29 101.84 102.15 2,700 -0.53(-0.52%)
Nov 21, 2018 102.68 102.68 102.68 0 -0.14(-0.14%)
Nov 20, 2018 104.23 104.39 102.67 102.82 67,830 -1.78(-1.70%)
Nov 19, 2018 105.00 105.22 104.36 104.60 8,059 -0.50(-0.48%)
Nov 16, 2018 104.32 105.22 104.32 105.10 27,600 +0.59(+0.56%)
Nov 15, 2018 103.39 104.51 103.08 104.51 10,194 +0.72(+0.69%)
Nov 14, 2018 105.27 105.27 103.21 103.79 9,102 -0.68(-0.65%)
Nov 13, 2018 104.81 105.37 104.47 104.47 8,414 +0.06(+0.06%)
Nov 12, 2018 105.88 105.88 104.41 104.41 9,111 -1.80(-1.69%)
Nov 09, 2018 106.37 106.37 105.55 106.21 7,900 -0.52(-0.49%)
Nov 08, 2018 106.57 107.19 106.49 106.73 12,812 -0.29(-0.27%)
Nov 07, 2018 106.22 107.02 105.64 107.02 7,202 +1.69(+1.60%)
Nov 06, 2018 104.96 105.33 104.96 105.33 7,765 +0.41(+0.39%)
Nov 05, 2018 104.33 105.13 104.32 104.92 29,000 +1.50(+1.45%)
Nov 02, 2018 104.62 104.62 102.80 103.42 13,100 -0.26(-0.25%)
Nov 01, 2018 103.43 103.95 103.36 103.68 16,150 +0.41(+0.40%)
Oct 31, 2018 103.36 104.00 103.23 103.27 9,460 +0.44(+0.43%)
Oct 30, 2018 101.30 102.83 101.30 102.83 9,230 +2.00(+1.98%)
Oct 29, 2018 102.56 102.65 100.83 100.83 25,780 +0.16(+0.16%)
Oct 26, 2018 101.42 101.44 100.32 100.67 6,600 -1.60(-1.56%)
Oct 25, 2018 101.51 102.47 101.23 102.27 19,124 +1.21(+1.20%)
Oct 24, 2018 103.21 103.21 101.01 101.06 10,592 -2.11(-2.04%)
Oct 23, 2018 102.91 103.18 102.15 103.17 2,045 -0.86(-0.83%)
Oct 22, 2018 104.85 104.85 103.87 104.03 2,585 -0.90(-0.86%)
Oct 19, 2018 104.71 105.50 104.71 104.93 18,800 +0.42(+0.40%)
Oct 18, 2018 105.02 105.56 104.26 104.51 6,172 -0.78(-0.74%)
Oct 17, 2018 104.75 105.60 104.37 105.29 6,141 +0.63(+0.60%)
Oct 16, 2018 103.74 104.83 103.74 104.66 3,002 +1.08(+1.04%)
Oct 15, 2018 103.87 104.05 103.50 103.58 12,484 -0.41(-0.39%)
Oct 12, 2018 104.54 104.54 102.70 103.99 8,000 +0.78(+0.76%)
Oct 11, 2018 105.61 105.66 103.21 103.21 7,788 -2.77(-2.61%)
Oct 10, 2018 108.34 108.34 105.98 105.98 12,330 -2.47(-2.28%)
Oct 09, 2018 108.34 108.68 108.16 108.45 18,556 -0.30(-0.27%)
Oct 08, 2018 107.83 108.80 107.83 108.75 6,752 +0.70(+0.65%)
Oct 05, 2018 108.52 108.58 107.99 108.05 4,300 -0.35(-0.33%)
Oct 04, 2018 108.44 108.44 107.77 108.40 3,537 -0.02(-0.02%)
Oct 03, 2018 108.87 108.87 108.28 108.42 4,166 +0.09(+0.08%)
Oct 02, 2018 107.86 108.41 107.77 108.33 8,115 +0.72(+0.67%)
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.