JKF

Mstar Large-Cap Value Ishares ETF

$105.12 0.42 (0.40%)
19:59 EDT JKF Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.71 (2.58%)
P/E:       -
Market Cap:       388.93M
EPS:       -
Volume:       2,100
Day's Range:       105.01 - 105.22
52wk Range:       90.44 - 110.51
Previous Close:       105.12
Historical Data for JKF
Date Open High Low Volume Close Change %
05/24/19 105.15 105.22 105.01 2,100 105.12 0.42   0.40%
05/23/19 104.95 104.95 104.23 23,062 104.70 -1.05   -0.99%
05/22/19 105.63 105.92 105.52 4,733 105.75 -0.17   -0.16%
05/21/19 105.85 106.05 105.72 9,549 105.92 0.60   0.57%
05/20/19 105.11 105.68 105.04 7,098 105.32 -0.07   -0.07%
05/17/19 104.77 105.84 104.77 2,800 105.39 -0.36   -0.34%
05/16/19 105.98 106.35 105.61 33,279 105.75 0.99   0.95%
05/15/19 104.15 104.96 103.77 5,104 104.76 0.19   0.18%
05/14/19 104.32 105.08 104.32 3,804 104.57 0.65   0.63%
05/13/19 104.26 104.26 103.58 14,780 103.92 -1.76   -1.67%
05/10/19 104.73 105.75 104.00 6,800 105.68 0.47   0.45%
05/09/19 104.80 105.38 104.20 10,321 105.21 -0.41   -0.39%
05/08/19 105.80 106.24 105.61 11,346 105.61 -0.36   -0.34%
05/07/19 106.78 106.78 105.35 12,278 105.97 -1.49   -1.39%
05/06/19 106.62 107.54 106.62 6,172 107.46 -0.70   -0.65%
05/03/19 108.01 108.22 107.70 17,400 108.16 0.92   0.86%
05/02/19 107.37 107.70 107.01 7,670 107.24 -0.19   -0.18%
05/01/19 108.26 108.38 107.43 6,924 107.43 -0.91   -0.84%
04/30/19 107.83 108.34 107.72 4,318 108.34 0.69   0.64%
04/29/19 107.22 107.88 107.22 1,942 107.65 0.31   0.29%
04/26/19 106.82 107.34 106.82 11,300 107.34 0.21   0.20%
04/25/19 107.17 107.29 106.61 8,462 107.13 -0.20   -0.19%
04/24/19 107.46 107.55 107.28 9,063 107.33 -0.31   -0.29%
04/23/19 107.45 107.73 107.13 12,902 107.64 0.16   0.15%
04/22/19 107.49 107.58 107.44 72,298 107.48 -0.02   -0.02%
04/18/19 107.94 107.94 107.33 5,700 107.50 -0.17   -0.16%
04/17/19 108.14 108.14 107.67 7,883 107.67 -0.20   -0.19%
04/16/19 107.79 108.06 107.78 5,472 107.87 0.31   0.29%
04/15/19 107.61 107.61 107.37 5,163 107.56 -0.17   -0.16%
04/12/19 107.77 108.19 107.59 14,200 107.73 0.63   0.59%
04/11/19 107.01 107.23 106.93 3,921 107.10 0.24   0.22%
04/10/19 106.63 106.91 106.63 6,175 106.86 0.46   0.43%
04/09/19 106.44 106.76 106.38 6,625 106.40 -0.88   -0.82%
04/08/19 107.14 107.28 106.85 4,666 107.28 0.14   0.13%
04/05/19 107.00 107.14 106.96 26,400 107.14 0.28   0.26%
04/04/19 106.78 106.89 106.60 8,333 106.86 0.30   0.28%
04/03/19 106.81 106.86 106.49 4,934 106.56 0.19   0.18%
04/02/19 106.48 106.62 106.28 9,249 106.37 -0.25   -0.23%
04/01/19 105.95 106.65 105.95 8,154 106.62 1.21   1.15%
03/29/19 105.23 105.41 104.90 5,900 105.41 0.58   0.55%
03/28/19 104.79 104.95 104.21 6,650 104.83 0.20   0.19%
03/27/19 105.08 105.32 104.29 10,561 104.63 -0.48   -0.46%
03/26/19 104.88 105.39 104.77 8,557 105.11 0.96   0.92%
03/25/19 104.44 104.65 103.87 33,799 104.15 -0.43   -0.41%
03/22/19 105.68 105.87 104.50 9,000 104.58 -1.60   -1.51%
03/21/19 104.96 106.34 104.96 9,077 106.18 0.75   0.71%
03/20/19 106.09 106.12 105.43 43,328 105.43 -1.37   -1.28%
03/19/19 107.52 107.63 106.70 7,873 106.80 -0.28   -0.26%
03/18/19 106.67 107.16 106.67 6,842 107.08 0.48   0.45%
03/15/19 106.22 106.79 106.13 30,200 106.61 0.68   0.64%
03/14/19 105.91 106.26 105.90 8,636 105.93 -0.05   -0.05%
03/13/19 105.60 106.28 105.60 9,968 105.98 0.74   0.70%
03/12/19 105.30 105.66 105.23 2,433 105.23 0.01   0.01%
03/11/19 104.26 105.30 104.26 22,401 105.22 1.42   1.37%
03/08/19 103.38 103.80 103.15 5,200 103.80 -0.14   -0.13%
03/07/19 104.41 104.41 103.61 8,125 103.95 -0.60   -0.57%
03/06/19 105.06 105.06 104.40 38,995 104.54 -0.74   -0.70%
03/05/19 105.37 105.38 104.96 4,294 105.28 -0.13   -0.12%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!