Quantcast

Morningstar Large Value Index Historical Stock Prices

(ETF)
JKF 
$107.4423
*  
0.3578
0.33%
Get JKF Alerts
*Delayed - data as of Mar. 19, 2019 11:47 ET  -  Find a broker to begin trading JKF now


Community Rating:
View:    JKF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:47 107.51 107.63 107.3825 107.4423 4,177
03/18/2019 106.67 107.16 106.67 107.0845 6,842
03/15/2019 106.22 106.79 106.1345 106.6094 30,247
03/14/2019 105.91 106.26 105.8995 105.9278 8,636
03/13/2019 105.5999 106.275 105.5999 105.9772 9,968
03/12/2019 105.3 105.66 105.2334 105.2334 2,433
03/11/2019 104.26 105.3 104.26 105.2237 22,401
03/08/2019 103.38 103.8045 103.1467 103.8045 5,211
03/07/2019 104.41 104.41 103.6103 103.9458 8,125
03/06/2019 105.06 105.06 104.4011 104.5408 38,995
03/05/2019 105.37 105.38 104.9593 105.2803 4,294
03/04/2019 106.21 106.21 104.9196 105.4108 8,780
03/01/2019 106.18 106.34 105.41 105.7342 5,324
02/28/2019 105.85 105.85 105.4825 105.4825 10,802
02/27/2019 105.61 105.979 105.54 105.9 11,500
02/26/2019 105.83 106.1999 105.65 105.971 6,748
02/25/2019 106.25 106.5599 106 106 11,498
02/22/2019 105.5 105.8673 105.5 105.7502 11,456
02/21/2019 105.76 105.76 105.1683 105.49 11,526
02/20/2019 105.5 105.95 105.41 105.67 8,644
02/19/2019 104.78 105.7 104.78 105.48 14,563
02/15/2019 104.15 105.07 104.15 105.07 6,028
02/14/2019 103.55 104.04 103.12 103.52 17,934
02/13/2019 103.98 104.1653 103.689 103.93 13,776
02/12/2019 103.02 103.6961 103.02 103.5442 11,610
02/11/2019 102.53 102.53 102.06 102.34 13,262
02/08/2019 101.88 102.24 101.1843 102.24 21,533
02/07/2019 102.78 102.78 101.44 102.09 4,247
02/06/2019 102.97 103.4798 102.97 103.21 25,284
02/05/2019 103.19 103.306 102.9732 103.215 35,523
02/04/2019 102.66 103.06 102.3839 103.06 5,558
02/01/2019 102.81 103.19 102.58 102.9596 6,713
01/31/2019 101.22 102.66 101.22 102.63 9,334
01/30/2019 101.1 101.98 100.8417 101.6032 12,132
01/29/2019 100.81 101.26 100.81 100.9421 15,262
01/28/2019 100.68 100.8497 100.1925 100.8 22,482
01/25/2019 101.61 101.9 101.31 101.38 25,732
01/24/2019 101.05 101.33 100.6 101.08 39,975
01/23/2019 101.22 101.2678 100.46 101.25 11,849
01/22/2019 101.37 101.4 100.27 100.8 8,679
01/18/2019 101.41 102.0203 101.152 101.91 23,849
01/17/2019 99.54 100.85 99.54 100.62 14,544
01/16/2019 99.8 100.3813 99.8 99.95 32,454
01/15/2019 98.95 99.71 98.9384 99.6166 25,480
01/14/2019 98.83 99.15 98.6 99.03 6,481
01/11/2019 98.81 99.4906 98.57 99.4455 39,709
01/10/2019 98.4 99.15 98.09 99.09 10,120
01/09/2019 99 99.23 98.52 98.78 11,940
01/08/2019 99 99.05 98.21 98.7992 15,555
01/07/2019 97.91 98.9697 97.6 98.3 39,362
01/04/2019 96.31 98.1309 96.31 97.98 20,579
01/03/2019 96.56 96.56 95.2418 95.2418 34,250
01/02/2019 95.14 96.99 95.14 96.7604 12,018
12/31/2018 96.05 96.33 95.4571 96.33 30,097
12/28/2018 96.09 96.88 95.44 95.62 64,198
12/27/2018 93.33 95.59 92.37 95.59 57,075
12/26/2018 91.57 94.6156 90.44 94.6156 31,302
12/24/2018 93.32 93.33 91.2686 91.2686 44,431
12/21/2018 95.05 96.73 93.54 93.8452 35,698
12/20/2018 95.83 96.19 94.23 95.05 607,739
12/19/2018 97.5394 98.87 95.7441 96.28 45,089
12/18/2018 98.33 98.59 96.68 97.4536 22,590
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio