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 (%)
Feb 28, 2017 87.12 87.30 87.01 87.22 7,786 -0.14(-0.16%)
Feb 27, 2017 87.14 87.46 87.14 87.36 9,021 +0.19(+0.21%)
Feb 24, 2017 87.08 87.17 86.88 87.17 10,285 -0.12(-0.13%)
Feb 23, 2017 87.42 87.46 87.07 87.29 6,885 +0.16(+0.18%)
Feb 22, 2017 87.12 87.20 87.04 87.13 5,342 -0.09(-0.10%)
Feb 21, 2017 86.97 87.26 86.87 87.22 6,260 +0.57(+0.66%)
Feb 17, 2017 86.64 86.64 86.64 0 +0.04(+0.04%)
Feb 16, 2017 86.54 86.70 86.34 86.61 10,421 +0.03(+0.03%)
Feb 15, 2017 86.01 86.69 86.01 86.58 19,947 +0.46(+0.53%)
Feb 14, 2017 85.55 86.14 85.52 86.12 12,684 +0.40(+0.47%)
Feb 13, 2017 85.57 85.78 85.55 85.72 5,583 +0.51(+0.59%)
Feb 10, 2017 85.17 85.31 85.01 85.21 3,568 +0.20(+0.23%)
Feb 09, 2017 84.53 85.08 84.53 85.01 39,094 +0.68(+0.80%)
Feb 08, 2017 84.47 84.47 84.02 84.34 7,249 -0.23(-0.27%)
Feb 07, 2017 84.89 84.89 84.54 84.57 25,874 -0.08(-0.10%)
Feb 06, 2017 84.72 84.86 84.60 84.65 17,221 -0.20(-0.23%)
Feb 03, 2017 84.40 84.93 84.40 84.84 11,422 +0.88(+1.05%)
Feb 02, 2017 83.68 83.98 83.65 83.96 5,326 +0.07(+0.08%)
Feb 01, 2017 84.29 84.35 83.73 83.90 16,692 -0.15(-0.17%)
Jan 31, 2017 83.98 84.05 83.70 84.04 15,046 -0.08(-0.10%)
Jan 30, 2017 84.26 84.26 83.81 84.12 25,378 -0.50(-0.59%)
Jan 27, 2017 85.36 85.36 84.61 84.62 9,776 -0.25(-0.30%)
Jan 26, 2017 84.85 84.96 84.75 84.87 13,490 +0.05(+0.05%)
Jan 25, 2017 84.49 84.92 84.49 84.83 17,716 +0.75(+0.89%)
Jan 24, 2017 83.64 84.25 83.64 84.08 25,837 +0.46(+0.55%)
Jan 23, 2017 83.91 83.91 83.37 83.61 24,647 -0.20(-0.24%)
Jan 20, 2017 83.79 84.11 83.70 83.81 12,595 +0.52(+0.63%)
Jan 19, 2017 83.60 83.79 83.20 83.29 11,025 -0.41(-0.49%)
Jan 18, 2017 83.45 83.71 83.45 83.70 33,888 +0.13(+0.16%)
Jan 17, 2017 83.79 83.90 83.40 83.57 29,009 -0.57(-0.68%)
Jan 13, 2017 84.14 84.14 84.14 0 +0.12(+0.14%)
Jan 12, 2017 84.42 84.42 83.59 84.02 62,932 -0.03(-0.03%)
Jan 11, 2017 84.24 84.27 83.92 84.05 7,273 -0.03(-0.04%)
Jan 10, 2017 84.04 84.52 83.97 84.09 133,479 -0.02(-0.02%)
Jan 09, 2017 84.22 84.31 84.11 84.11 4,815 -0.57(-0.67%)
Jan 06, 2017 84.94 84.94 84.39 84.68 4,129 +0.01(+0.01%)
Jan 05, 2017 85.17 85.17 84.50 84.67 7,446 -0.47(-0.55%)
Jan 04, 2017 84.90 85.14 84.90 85.14 19,247 +0.40(+0.47%)
Jan 03, 2017 84.33 84.84 84.26 84.74 39,329 +0.87(+1.04%)
Dec 30, 2016 83.87 83.87 83.87 0 -0.22(-0.26%)
Dec 29, 2016 84.33 84.33 83.97 84.08 43,264 -0.13(-0.15%)
Dec 28, 2016 85.23 85.23 84.16 84.21 27,534 -0.59(-0.70%)
Dec 27, 2016 84.95 85.03 84.80 84.80 45,373 +0.04(+0.04%)
Dec 23, 2016 84.76 84.76 84.76 0 -0.01(-0.01%)
Dec 22, 2016 84.60 84.79 84.57 84.77 17,995 +0.00(+0.00%)
Dec 21, 2016 84.97 84.97 84.77 84.77 5,597 -0.17(-0.20%)
Dec 20, 2016 84.98 85.00 84.75 84.94 28,232 +0.38(+0.45%)
Dec 19, 2016 84.71 84.71 84.30 84.56 23,744 +0.12(+0.14%)
Dec 16, 2016 85.01 85.01 84.36 84.44 6,466 -0.16(-0.18%)
Dec 15, 2016 84.05 84.90 84.05 84.59 10,295 +0.58(+0.69%)
Dec 14, 2016 84.49 84.95 83.97 84.01 19,918 -0.80(-0.95%)
Dec 13, 2016 84.61 85.01 84.52 84.81 21,586 +0.55(+0.65%)
Dec 12, 2016 84.46 84.71 84.27 84.27 8,066 -0.02(-0.02%)
Dec 09, 2016 83.78 84.28 83.64 84.28 11,277 +0.64(+0.77%)
Dec 08, 2016 83.41 83.89 83.39 83.64 14,196 +0.18(+0.22%)
Dec 07, 2016 82.25 83.46 82.25 83.46 17,065 +1.33(+1.62%)
Dec 06, 2016 81.90 82.20 81.77 82.13 8,298 +0.24(+0.29%)
Dec 05, 2016 81.98 82.02 81.73 81.90 6,935 +0.41(+0.50%)
Dec 02, 2016 81.56 81.71 81.33 81.49 9,086 -0.03(-0.03%)
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.