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 (%)
Feb 28, 2011 60.47 60.73 60.41 60.52 11,380 +0.28(+0.46%)
Feb 25, 2011 60.10 60.30 60.02 60.25 81,898 +0.62(+1.04%)
Feb 24, 2011 59.45 59.78 59.16 59.63 17,238 -0.11(-0.18%)
Feb 23, 2011 60.07 60.11 59.31 59.73 21,112 -0.24(-0.39%)
Feb 22, 2011 60.66 60.94 59.97 59.97 14,876 -1.48(-2.40%)
Feb 18, 2011 61.39 61.44 61.21 61.44 8,854 +0.10(+0.16%)
Feb 17, 2011 61.02 61.40 61.02 61.35 23,430 +0.13(+0.22%)
Feb 16, 2011 61.07 61.22 60.97 61.22 15,641 +0.29(+0.48%)
Feb 15, 2011 60.86 61.00 60.79 60.92 14,332 -0.11(-0.19%)
Feb 14, 2011 61.00 61.04 60.91 61.04 9,833 +0.08(+0.13%)
Feb 11, 2011 60.28 61.04 60.28 60.95 7,205 +0.41(+0.67%)
Feb 10, 2011 60.29 60.55 60.17 60.55 13,369 -0.02(-0.03%)
Feb 09, 2011 60.64 60.67 60.28 60.56 12,932 -0.13(-0.21%)
Feb 08, 2011 60.29 60.69 60.27 60.69 44,298 +0.40(+0.66%)
Feb 07, 2011 60.14 60.40 60.01 60.29 4,699 +0.38(+0.64%)
Feb 04, 2011 59.84 59.91 59.60 59.91 10,843 +0.04(+0.07%)
Feb 03, 2011 59.55 59.87 59.49 59.87 8,182 +0.19(+0.31%)
Feb 02, 2011 59.58 59.78 59.58 59.68 6,066 -0.08(-0.14%)
Feb 01, 2011 59.22 59.87 59.22 59.76 13,393 +0.89(+1.51%)
Jan 31, 2011 58.73 58.90 58.61 58.88 8,527 +0.34(+0.59%)
Jan 28, 2011 59.54 59.67 58.53 58.53 23,590 -0.93(-1.56%)
Jan 27, 2011 59.51 59.51 59.37 59.46 29,215 +0.01(+0.01%)
Jan 26, 2011 59.53 59.62 59.40 59.45 45,071 +0.22(+0.38%)
Jan 25, 2011 59.36 59.36 58.95 59.23 20,553 -0.24(-0.40%)
Jan 24, 2011 59.11 59.49 59.11 59.47 22,960 +0.29(+0.49%)
Jan 21, 2011 59.38 59.38 59.09 59.18 30,215 +0.34(+0.58%)
Jan 20, 2011 58.73 58.99 58.53 58.83 20,273 +0.11(+0.18%)
Jan 19, 2011 59.30 59.30 58.65 58.73 42,743 -0.52(-0.89%)
Jan 18, 2011 59.30 59.33 59.07 59.25 118,700 +0.17(+0.28%)
Jan 14, 2011 58.73 59.14 58.65 59.09 50,219 +0.36(+0.61%)
Jan 13, 2011 58.82 58.87 58.65 58.73 385,883 -0.02(-0.04%)
Jan 12, 2011 58.63 58.87 58.53 58.75 36,351 +0.55(+0.95%)
Jan 11, 2011 58.28 58.38 58.15 58.20 79,256 +0.11(+0.19%)
Jan 10, 2011 57.84 58.08 57.70 58.08 24,537 +0.03(+0.05%)
Jan 07, 2011 58.36 58.37 57.80 58.06 18,853 -0.25(-0.43%)
Jan 06, 2011 58.53 58.53 58.14 58.30 12,732 -0.21(-0.36%)
Jan 05, 2011 58.03 58.57 58.03 58.51 7,886 +0.38(+0.66%)
Jan 04, 2011 58.32 58.32 57.87 58.13 12,537 -0.07(-0.11%)
Jan 03, 2011 58.21 58.46 58.13 58.20 26,966 +0.55(+0.95%)
Dec 31, 2010 57.44 57.74 57.44 57.65 10,258 +0.02(+0.04%)
Dec 30, 2010 57.68 57.72 57.50 57.63 13,503 -0.12(-0.22%)
Dec 29, 2010 57.76 57.83 57.73 57.75 11,819 +0.11(+0.18%)
Dec 28, 2010 57.57 57.71 57.49 57.65 10,991 +0.01(+0.02%)
Dec 27, 2010 57.35 57.64 57.35 57.64 27,334 +0.15(+0.26%)
Dec 23, 2010 57.55 57.59 57.46 57.49 7,501 -0.16(-0.28%)
Dec 22, 2010 57.42 57.72 57.42 57.65 11,754 +0.25(+0.43%)
Dec 21, 2010 57.17 57.40 57.17 57.40 6,996 +0.35(+0.61%)
Dec 20, 2010 57.17 57.18 56.82 57.06 56,451 +0.09(+0.16%)
Dec 17, 2010 56.89 57.08 56.84 56.97 65,793 +0.04(+0.07%)
Dec 16, 2010 56.72 56.98 56.56 56.93 21,691 +0.32(+0.56%)
Dec 15, 2010 56.76 56.96 56.61 56.61 17,609 -0.22(-0.39%)
Dec 14, 2010 56.86 57.04 56.68 56.83 59,224 +0.03(+0.05%)
Dec 13, 2010 57.01 57.01 56.79 56.80 29,786 -0.04(-0.08%)
Dec 10, 2010 56.78 56.89 56.67 56.84 17,342 +0.29(+0.51%)
Dec 09, 2010 56.62 56.64 56.41 56.55 12,457 +0.15(+0.27%)
Dec 08, 2010 56.35 56.40 56.14 56.40 7,930 +0.21(+0.38%)
Dec 07, 2010 56.74 56.74 56.19 56.19 9,956 -0.02(-0.03%)
Dec 06, 2010 56.27 56.33 56.20 56.20 5,845 -0.18(-0.32%)
Dec 03, 2010 56.14 56.38 56.03 56.38 16,319 +0.13(+0.23%)
Dec 02, 2010 55.40 56.25 55.40 56.25 23,775 +0.75(+1.34%)
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.