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, 2019
96.32
96.50
95.89
95.90
8,783
-1.48(-1.52%)
May 30, 2019
97.79
97.87
97.14
97.38
346,136
-0.18(-0.19%)
May 29, 2019
97.52
97.70
97.07
97.57
3,278
-0.42(-0.43%)
May 28, 2019
99.20
99.31
97.99
97.99
7,863
-1.34(-1.35%)
May 24, 2019
99.37
99.43
99.23
99.33
2,222
+0.40(+0.40%)
May 23, 2019
99.17
99.17
98.49
98.93
24,405
-1.00(-1.00%)
May 22, 2019
99.82
100.09
99.71
99.93
5,008
-0.16(-0.16%)
May 21, 2019
100.02
100.21
99.90
100.09
10,105
+0.57(+0.57%)
May 20, 2019
99.33
99.86
99.26
99.52
7,511
-0.07(-0.07%)
May 17, 2019
99.00
100.02
99.00
99.59
2,963
-0.34(-0.34%)
May 16, 2019
100.15
100.50
99.80
99.93
35,217
+0.93(+0.94%)
May 15, 2019
98.42
99.18
98.06
98.99
5,401
+0.18(+0.19%)
May 14, 2019
98.58
99.30
98.58
98.81
4,025
+0.61(+0.62%)
May 13, 2019
98.52
98.52
97.88
98.20
15,640
-1.66(-1.66%)
May 10, 2019
98.97
99.93
98.28
99.86
7,196
+0.44(+0.45%)
May 09, 2019
99.03
99.58
98.47
99.42
10,922
-0.39(-0.39%)
May 08, 2019
99.98
100.39
99.80
99.80
12,006
-0.34(-0.34%)
May 07, 2019
100.90
100.90
99.55
100.14
12,993
-1.41(-1.38%)
May 06, 2019
100.75
101.62
100.75
101.54
6,531
-0.66(-0.65%)
May 03, 2019
102.06
102.26
101.77
102.20
18,413
+0.86(+0.85%)
May 02, 2019
101.46
101.77
101.12
101.34
8,116
-0.18(-0.17%)
May 01, 2019
102.30
102.42
101.52
101.52
7,327
-0.86(-0.84%)
Apr 30, 2019
101.89
102.38
101.79
102.38
4,569
+0.65(+0.64%)
Apr 29, 2019
101.32
101.94
101.32
101.73
2,055
+0.30(+0.29%)
Apr 26, 2019
100.94
101.43
100.94
101.43
11,958
+0.20(+0.20%)
Apr 25, 2019
101.27
101.39
100.74
101.23
8,954
-0.19(-0.19%)
Apr 24, 2019
101.55
101.63
101.38
101.42
9,590
-0.29(-0.29%)
Apr 23, 2019
101.54
101.80
101.23
101.72
13,653
+0.15(+0.15%)
Apr 22, 2019
101.57
101.66
101.53
101.56
76,508
-0.02(-0.02%)
Apr 18, 2019
102.00
102.00
101.42
101.58
6,031
-0.16(-0.16%)
Apr 17, 2019
102.19
102.19
101.74
101.74
8,342
-0.19(-0.19%)
Apr 16, 2019
101.86
102.11
101.85
101.94
5,790
+0.29(+0.29%)
Apr 15, 2019
101.69
101.69
101.46
101.64
5,463
-0.16(-0.16%)
Apr 12, 2019
101.84
102.23
101.67
101.80
15,027
+0.60(+0.59%)
Apr 11, 2019
101.12
101.33
101.05
101.20
4,149
+0.23(+0.22%)
Apr 10, 2019
100.76
101.03
100.76
100.98
6,534
+0.43(+0.43%)
Apr 09, 2019
100.58
100.89
100.53
100.55
7,010
-0.83(-0.82%)
Apr 08, 2019
101.24
101.38
100.97
101.38
4,937
+0.13(+0.13%)
Apr 05, 2019
101.11
101.24
101.07
101.24
27,937
+0.26(+0.26%)
Apr 04, 2019
100.90
101.01
100.73
100.98
8,818
+0.28(+0.28%)
Apr 03, 2019
100.93
100.98
100.62
100.69
5,221
+0.18(+0.18%)
Apr 02, 2019
100.62
100.75
100.43
100.52
9,787
-0.23(-0.23%)
Apr 01, 2019
100.12
100.78
100.12
100.75
8,628
+1.14(+1.15%)
Mar 29, 2019
99.44
99.61
99.13
99.61
6,243
+0.55(+0.55%)
Mar 28, 2019
99.02
99.17
98.47
99.06
7,037
+0.19(+0.19%)
Mar 27, 2019
99.30
99.52
98.55
98.87
11,176
-0.45(-0.45%)
Mar 26, 2019
99.11
99.59
99.00
99.32
9,055
+0.90(+0.92%)
Mar 25, 2019
98.69
98.89
98.16
98.42
35,767
-0.41(-0.41%)
Mar 22, 2019
99.86
100.04
98.75
98.83
9,524
-1.51(-1.50%)
Mar 21, 2019
99.18
100.49
99.18
100.33
9,605
+0.71(+0.71%)
Mar 20, 2019
100.25
100.28
99.63
99.63
45,851
-0.63(-0.62%)
Mar 19, 2019
100.93
101.03
100.16
100.25
8,387
-0.27(-0.27%)
Mar 18, 2019
100.13
100.59
100.13
100.52
7,288
+0.45(+0.45%)
Mar 15, 2019
99.71
100.24
99.63
100.08
32,171
+0.64(+0.64%)
Mar 14, 2019
99.42
99.75
99.41
99.44
9,199
-0.05(-0.05%)
Mar 13, 2019
99.13
99.76
99.13
99.48
10,618
+0.70(+0.71%)
Mar 12, 2019
98.85
99.18
98.78
98.78
2,591
+0.01(+0.01%)
Mar 11, 2019
97.87
98.85
97.87
98.77
23,863
+1.33(+1.37%)
Mar 08, 2019
97.04
97.44
96.82
97.44
5,539
-0.13(-0.14%)
Mar 07, 2019
98.01
98.01
97.26
97.57
8,655
-0.56(-0.57%)
Mar 06, 2019
98.62
98.62
98.00
98.13
41,541
-0.69(-0.70%)
Mar 05, 2019
98.91
98.92
98.53
98.83
4,574
-0.12(-0.12%)
Mar 04, 2019
99.70
99.70
98.49
98.95
9,353
-0.30(-0.30%)
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
.