Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
52.88
53.06
52.80
53.04
21,722
+0.44(+0.83%)
May 30, 2006
53.40
53.43
52.60
52.60
9,426
-0.88(-1.64%)
May 26, 2006
53.29
53.50
53.15
53.48
26,368
+0.43(+0.81%)
May 25, 2006
52.88
53.05
52.64
53.05
26,641
+0.53(+1.00%)
May 24, 2006
52.17
52.66
51.91
52.52
111,483
+0.16(+0.31%)
May 23, 2006
52.92
53.06
52.36
52.36
43,719
-0.28(-0.53%)
May 22, 2006
52.52
52.91
52.21
52.64
43,309
-0.01(-0.01%)
May 19, 2006
52.52
52.93
52.40
52.65
9,426
+0.25(+0.47%)
May 18, 2006
52.85
52.90
52.40
52.40
28,553
-0.33(-0.62%)
May 17, 2006
53.58
53.58
52.54
52.73
28,690
-0.96(-1.79%)
May 16, 2006
53.83
53.89
53.61
53.69
18,853
+0.09(+0.16%)
May 15, 2006
53.51
53.77
53.38
53.60
30,603
+0.00(+0.00%)
May 12, 2006
54.27
54.32
53.60
53.60
27,597
-0.72(-1.32%)
May 11, 2006
55.19
55.19
54.26
54.32
18,443
-0.55(-1.00%)
May 10, 2006
54.95
54.97
54.80
54.87
9,563
-0.10(-0.17%)
May 09, 2006
54.92
55.03
54.78
54.96
25,684
+0.12(+0.23%)
May 08, 2006
54.90
54.95
54.73
54.84
13,115
-0.19(-0.35%)
May 05, 2006
54.86
55.04
54.65
55.03
7,240
+0.61(+1.13%)
May 04, 2006
54.53
54.65
54.35
54.41
21,449
-0.06(-0.11%)
May 03, 2006
54.53
54.68
54.21
54.47
13,798
-0.18(-0.32%)
May 02, 2006
54.46
54.65
54.38
54.65
34,565
+0.53(+0.99%)
May 01, 2006
54.53
54.67
54.09
54.11
25,411
-0.25(-0.46%)
Apr 28, 2006
54.09
54.46
54.09
54.36
31,423
+0.43(+0.80%)
Apr 27, 2006
53.21
54.03
53.17
53.93
61,070
+0.37(+0.68%)
Apr 26, 2006
53.49
53.83
53.49
53.56
13,935
+0.21(+0.40%)
Apr 25, 2006
53.94
53.97
53.35
53.35
7,650
-0.50(-0.92%)
Apr 24, 2006
53.83
53.85
53.59
53.85
4,508
-0.07(-0.14%)
Apr 21, 2006
53.94
53.98
53.70
53.92
12,295
+0.17(+0.31%)
Apr 20, 2006
53.69
54.00
53.58
53.75
11,339
+0.10(+0.18%)
Apr 19, 2006
53.65
53.67
53.45
53.66
59,293
+0.04(+0.08%)
Apr 18, 2006
52.77
53.63
52.77
53.62
13,798
+1.01(+1.92%)
Apr 17, 2006
52.77
52.80
52.44
52.60
14,891
+0.07(+0.14%)
Apr 13, 2006
52.48
52.65
52.33
52.53
24,318
+0.05(+0.10%)
Apr 12, 2006
52.55
52.62
52.44
52.48
13,935
+0.03(+0.06%)
Apr 11, 2006
53.07
53.15
52.36
52.45
21,176
-0.47(-0.89%)
Apr 10, 2006
52.87
53.15
52.80
52.92
10,110
+0.20(+0.37%)
Apr 07, 2006
53.51
53.51
52.72
52.72
23,089
-0.61(-1.15%)
Apr 06, 2006
53.45
53.49
53.21
53.34
14,755
-0.26(-0.48%)
Apr 05, 2006
53.40
53.62
53.34
53.59
9,426
+0.32(+0.60%)
Apr 04, 2006
52.93
53.36
52.85
53.27
3,688
+0.45(+0.86%)
Apr 03, 2006
52.99
53.25
52.82
52.82
25,138
+0.08(+0.15%)
Mar 31, 2006
52.92
52.92
52.63
52.74
10,383
-0.18(-0.35%)
Mar 30, 2006
53.18
53.28
52.85
52.92
12,569
-0.26(-0.48%)
Mar 29, 2006
52.99
53.23
52.88
53.18
10,793
+0.34(+0.64%)
Mar 28, 2006
53.32
53.41
52.84
52.84
14,618
-0.39(-0.73%)
Mar 27, 2006
53.14
53.32
53.12
53.23
5,464
-0.40(-0.74%)
Mar 24, 2006
53.58
53.73
53.51
53.62
5,055
+0.12(+0.22%)
Mar 23, 2006
53.65
53.65
53.43
53.51
22,269
-0.09(-0.16%)
Mar 22, 2006
53.32
53.59
53.21
53.59
6,147
+0.53(+0.99%)
Mar 21, 2006
53.51
53.59
53.07
53.07
16,121
-0.42(-0.78%)
Mar 20, 2006
53.58
53.64
53.37
53.48
17,760
-0.18(-0.33%)
Mar 17, 2006
53.65
53.73
53.58
53.66
6,284
-0.03(-0.05%)
Mar 16, 2006
53.48
53.76
53.48
53.69
14,618
+0.29(+0.53%)
Mar 15, 2006
53.31
53.51
53.13
53.40
16,258
+0.09(+0.16%)
Mar 14, 2006
52.81
53.34
52.81
53.31
10,110
+0.56(+1.05%)
Mar 13, 2006
52.70
52.85
52.64
52.76
30,330
+0.19(+0.36%)
Mar 10, 2006
52.36
52.57
52.34
52.57
9,700
+0.28(+0.53%)
Mar 09, 2006
52.55
52.66
52.23
52.29
11,066
-0.12(-0.24%)
Mar 08, 2006
52.26
52.50
52.13
52.41
7,377
+0.09(+0.17%)
Mar 07, 2006
52.30
52.33
52.09
52.33
6,694
-0.03(-0.06%)
Mar 06, 2006
52.92
52.92
52.26
52.36
15,165
-0.42(-0.80%)
Mar 03, 2006
52.85
53.17
52.66
52.78
18,443
-0.15(-0.28%)
Mar 02, 2006
53.00
53.00
52.58
52.93
20,766
-0.07(-0.14%)
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
.