Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Large-Cap Ishares ETF (NY: JKD )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 59.79 59.81 59.57 59.58 17,063 -0.17(-0.29%)
Dec 29, 2011 59.37 59.75 59.37 59.75 30,948 +0.52(+0.88%)
Dec 28, 2011 59.92 59.92 59.19 59.23 10,137 -0.65(-1.09%)
Dec 27, 2011 59.75 60.00 59.75 59.88 5,564 +0.02(+0.03%)
Dec 23, 2011 59.58 59.87 59.39 59.87 9,564 +1.05(+1.78%)
Dec 21, 2011 58.74 58.84 58.36 58.82 45,679 +0.03(+0.06%)
Dec 20, 2011 58.35 58.80 58.27 58.79 24,649 +1.69(+2.96%)
Dec 19, 2011 57.90 57.99 57.01 57.10 49,814 -0.71(-1.23%)
Dec 16, 2011 58.11 58.25 57.72 57.81 9,006 +0.07(+0.13%)
Dec 15, 2011 58.07 58.10 57.73 57.73 64,378 +0.31(+0.53%)
Dec 14, 2011 57.63 57.68 57.40 57.43 11,097 -0.41(-0.70%)
Dec 13, 2011 58.69 58.85 57.75 57.83 30,980 -0.51(-0.88%)
Dec 12, 2011 58.64 58.64 57.95 58.35 65,718 -0.95(-1.61%)
Dec 09, 2011 58.46 59.33 58.46 59.30 46,361 +1.04(+1.79%)
Dec 08, 2011 59.03 59.04 58.25 58.26 11,057 -1.32(-2.21%)
Dec 07, 2011 58.90 59.65 58.81 59.57 12,270 +0.23(+0.39%)
Dec 06, 2011 58.97 59.50 58.95 59.34 21,746 +0.37(+0.63%)
Dec 05, 2011 59.40 59.43 58.74 58.97 42,169 +0.38(+0.65%)
Dec 02, 2011 59.10 59.21 58.50 58.59 42,221 +0.07(+0.13%)
Dec 01, 2011 58.43 58.78 58.39 58.51 19,729 -0.13(-0.23%)
Nov 30, 2011 57.80 58.72 57.79 58.64 90,198 +2.13(+3.77%)
Nov 29, 2011 56.30 56.66 56.19 56.51 60,256 +0.43(+0.77%)
Nov 28, 2011 56.24 56.30 56.03 56.08 3,702 +0.97(+1.76%)
Nov 25, 2011 55.35 55.35 55.11 55.11 2,913 +0.00(+0.00%)
Nov 23, 2011 55.45 55.47 54.87 55.11 14,401 -0.80(-1.44%)
Nov 22, 2011 56.09 56.27 55.81 55.91 14,712 -0.44(-0.79%)
Nov 21, 2011 56.37 56.53 55.81 56.36 41,241 -0.87(-1.52%)
Nov 18, 2011 57.36 57.45 57.07 57.23 13,858 +0.31(+0.55%)
Nov 17, 2011 57.81 57.81 56.90 56.91 33,187 -0.88(-1.52%)
Nov 16, 2011 58.19 58.78 57.80 57.80 54,415 -1.05(-1.79%)
Nov 15, 2011 58.26 58.93 58.14 58.85 37,689 +0.48(+0.83%)
Nov 14, 2011 58.94 58.77 58.27 58.36 103,475 -0.58(-0.98%)
Nov 11, 2011 58.45 58.99 58.45 58.94 5,819 +1.23(+2.12%)
Nov 10, 2011 57.83 57.91 57.46 57.72 10,301 +0.55(+0.97%)
Nov 09, 2011 57.98 58.05 57.10 57.16 32,433 -2.11(-3.56%)
Nov 08, 2011 58.73 59.27 58.36 59.27 30,680 +0.91(+1.56%)
Nov 07, 2011 58.09 58.37 57.83 58.36 4,308 +0.43(+0.74%)
Nov 04, 2011 58.02 58.15 57.68 57.93 33,022 -0.56(-0.96%)
Nov 03, 2011 58.17 58.50 57.82 58.49 6,753 +0.83(+1.43%)
Nov 02, 2011 57.64 57.73 57.25 57.67 58,244 +0.89(+1.56%)
Nov 01, 2011 56.84 57.39 56.68 56.78 37,351 -1.58(-2.71%)
Oct 31, 2011 59.09 59.19 58.36 58.36 23,065 -1.35(-2.26%)
Oct 28, 2011 59.45 59.71 59.45 59.71 15,884 -0.03(-0.06%)
Oct 27, 2011 59.39 60.02 59.08 59.75 57,126 +1.76(+3.04%)
Oct 26, 2011 57.92 58.20 57.29 57.98 4,239 +0.70(+1.23%)
Oct 25, 2011 58.02 58.02 57.28 57.28 13,158 -0.93(-1.59%)
Oct 24, 2011 57.80 58.37 57.75 58.20 37,509 +0.46(+0.79%)
Oct 21, 2011 57.24 57.75 57.24 57.75 39,460 +1.11(+1.95%)
Oct 20, 2011 56.66 56.72 55.90 56.64 10,962 +0.34(+0.60%)
Oct 19, 2011 56.77 57.11 56.19 56.30 24,748 -0.32(-0.56%)
Oct 18, 2011 55.69 56.95 55.47 56.62 15,830 +0.86(+1.55%)
Oct 17, 2011 56.55 56.55 55.73 55.76 4,847 -1.03(-1.81%)
Oct 14, 2011 56.61 56.78 56.23 56.78 8,017 +0.83(+1.48%)
Oct 13, 2011 55.95 55.95 55.55 55.95 5,763 -0.58(-1.02%)
Oct 12, 2011 56.41 56.74 56.41 56.53 12,324 +0.89(+1.60%)
Oct 11, 2011 55.49 55.88 55.40 55.64 46,247 -0.02(-0.04%)
Oct 10, 2011 55.13 55.66 55.13 55.66 7,048 +1.52(+2.81%)
Oct 07, 2011 54.62 54.72 54.14 54.14 12,394 -0.06(-0.11%)
Oct 06, 2011 53.29 54.24 53.29 54.20 13,065 +0.91(+1.70%)
Oct 05, 2011 52.79 53.29 52.58 53.29 56,138 +0.63(+1.20%)
Oct 04, 2011 51.01 52.67 50.55 52.66 21,153 +1.01(+1.96%)
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.