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, 2018
94.32
94.32
93.60
93.86
4,793
-0.66(-0.70%)
May 30, 2018
94.09
94.72
94.04
94.53
4,402
+1.48(+1.59%)
May 29, 2018
93.72
93.82
92.60
93.05
7,649
-1.40(-1.48%)
May 25, 2018
94.44
94.44
94.44
0
-0.43(-0.45%)
May 24, 2018
94.55
94.87
94.55
94.87
4,401
-0.23(-0.24%)
May 23, 2018
94.73
95.11
94.43
95.11
3,623
-0.18(-0.19%)
May 22, 2018
95.68
95.78
95.28
95.29
5,782
+0.11(+0.11%)
May 21, 2018
94.91
95.31
94.91
95.18
3,486
+0.70(+0.74%)
May 18, 2018
94.54
94.54
94.46
94.48
2,544
-0.30(-0.32%)
May 17, 2018
95.10
95.23
94.67
94.78
2,899
-0.22(-0.23%)
May 16, 2018
94.88
95.22
94.84
95.00
3,071
+0.54(+0.57%)
May 15, 2018
94.54
94.75
94.31
94.47
10,027
-0.55(-0.58%)
May 14, 2018
95.21
95.36
94.99
95.02
20,414
+0.28(+0.29%)
May 11, 2018
94.58
94.91
94.51
94.75
4,326
+0.37(+0.39%)
May 10, 2018
93.71
94.53
93.71
94.38
12,079
+1.04(+1.12%)
May 09, 2018
92.76
93.62
92.72
93.34
9,646
+0.78(+0.84%)
May 08, 2018
92.59
92.76
91.94
92.56
14,479
+0.00(+0.00%)
May 07, 2018
92.88
92.97
92.41
92.55
47,969
+0.21(+0.22%)
May 04, 2018
90.91
92.47
90.91
92.35
3,576
+1.15(+1.26%)
May 03, 2018
90.67
91.35
90.34
91.20
4,582
-0.33(-0.36%)
May 02, 2018
91.99
92.20
91.53
91.53
3,787
-1.04(-1.12%)
May 01, 2018
92.65
92.65
91.81
92.57
5,334
-0.47(-0.50%)
Apr 30, 2018
94.13
94.23
93.04
93.04
2,361
-0.82(-0.87%)
Apr 27, 2018
93.74
94.06
93.71
93.86
6,372
-0.06(-0.07%)
Apr 26, 2018
93.25
93.99
93.25
93.92
8,382
+0.54(+0.58%)
Apr 25, 2018
93.12
93.68
92.85
93.38
11,078
+0.02(+0.02%)
Apr 24, 2018
94.57
94.60
92.98
93.36
5,609
-0.53(-0.57%)
Apr 23, 2018
94.13
94.13
93.89
93.89
3,502
+0.11(+0.12%)
Apr 20, 2018
94.27
94.27
93.77
93.78
7,695
-0.74(-0.78%)
Apr 19, 2018
94.80
94.80
94.30
94.52
4,198
-0.71(-0.74%)
Apr 18, 2018
95.44
95.55
95.23
95.23
3,965
-0.28(-0.30%)
Apr 17, 2018
95.55
95.55
95.26
95.51
7,454
+0.60(+0.63%)
Apr 16, 2018
94.43
95.11
94.43
94.91
2,307
+0.83(+0.89%)
Apr 13, 2018
95.11
95.11
93.95
94.08
6,474
-0.39(-0.41%)
Apr 12, 2018
94.62
94.79
94.32
94.46
4,607
+0.96(+1.03%)
Apr 11, 2018
93.46
94.00
93.36
93.50
6,240
-0.72(-0.77%)
Apr 10, 2018
93.77
94.32
93.32
94.22
5,485
+1.10(+1.18%)
Apr 09, 2018
92.66
93.91
92.50
93.13
3,597
+1.05(+1.14%)
Apr 06, 2018
93.29
93.52
91.45
92.08
8,049
-1.83(-1.95%)
Apr 05, 2018
93.78
94.23
93.78
93.91
3,333
+0.43(+0.46%)
Apr 04, 2018
91.07
93.56
91.07
93.48
8,391
+1.10(+1.19%)
Apr 03, 2018
91.69
92.39
91.11
92.38
18,351
+1.33(+1.46%)
Apr 02, 2018
92.87
92.87
90.08
91.05
22,619
-2.30(-2.46%)
Mar 29, 2018
93.35
93.35
93.35
0
+0.99(+1.07%)
Mar 28, 2018
92.25
92.60
91.98
92.36
4,493
+0.33(+0.35%)
Mar 27, 2018
93.39
93.65
91.49
92.04
9,416
-0.98(-1.05%)
Mar 26, 2018
92.13
93.12
91.55
93.01
6,595
+2.21(+2.43%)
Mar 23, 2018
93.08
93.28
90.72
90.80
8,359
-2.10(-2.27%)
Mar 22, 2018
94.31
94.39
92.90
92.91
5,926
-2.35(-2.46%)
Mar 21, 2018
95.05
95.92
94.94
95.26
9,000
+0.09(+0.09%)
Mar 20, 2018
95.48
95.48
95.02
95.17
9,390
+0.06(+0.06%)
Mar 19, 2018
94.78
95.13
94.74
95.11
12,654
-1.58(-1.63%)
Mar 16, 2018
96.35
96.81
96.35
96.69
1,769
+0.50(+0.52%)
Mar 15, 2018
96.63
96.74
96.09
96.19
4,980
-0.08(-0.08%)
Mar 14, 2018
97.05
96.13
96.27
5,655
-0.78(-0.80%)
Mar 13, 2018
97.88
98.29
96.87
97.05
6,950
-0.66(-0.67%)
Mar 12, 2018
97.82
97.85
97.49
97.70
2,067
+0.25(+0.26%)
Mar 09, 2018
96.68
97.49
96.68
97.45
6,320
+1.50(+1.56%)
Mar 08, 2018
96.02
96.06
95.54
95.95
9,620
+0.14(+0.15%)
Mar 07, 2018
95.81
94.94
95.81
4,071
-0.32(-0.33%)
Mar 06, 2018
96.40
96.40
95.77
96.13
3,894
+0.03(+0.03%)
Mar 05, 2018
94.46
96.19
94.46
96.10
12,437
+1.55(+1.64%)
Mar 02, 2018
93.76
94.56
93.76
94.56
4,731
-0.07(-0.07%)
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
.