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 (%)
Mar 31, 2005 51.00 51.03 50.85 50.85 5,750 -0.10(-0.19%)
Mar 30, 2005 50.77 50.95 50.71 50.95 6,375 +0.55(+1.10%)
Mar 29, 2005 50.71 50.87 50.39 50.39 7,000 -0.42(-0.83%)
Mar 28, 2005 50.67 50.87 50.67 50.82 13,126 -0.07(-0.14%)
Mar 24, 2005 50.69 50.89 50.69 50.89 1,750 +0.13(+0.25%)
Mar 23, 2005 50.55 50.76 50.42 50.76 1,250 -0.02(-0.03%)
Mar 22, 2005 50.99 51.05 50.78 50.78 3,375 -0.29(-0.56%)
Mar 21, 2005 51.19 51.19 50.75 51.07 4,625 -0.01(-0.02%)
Mar 18, 2005 50.99 51.07 50.79 51.07 4,125 -0.17(-0.33%)
Mar 17, 2005 51.19 51.32 51.19 51.24 6,875 +0.00(+0.00%)
Mar 16, 2005 51.55 51.55 51.13 51.24 4,750 -0.50(-0.97%)
Mar 15, 2005 52.12 52.12 51.72 51.75 3,500 -0.18(-0.34%)
Mar 14, 2005 51.71 51.93 51.71 51.92 13,751 +0.17(+0.32%)
Mar 11, 2005 51.99 52.15 51.65 51.75 12,001 -0.34(-0.65%)
Mar 10, 2005 52.03 52.09 52.03 52.09 3,750 +0.04(+0.08%)
Mar 09, 2005 52.11 52.35 52.03 52.05 10,626 -0.42(-0.79%)
Mar 08, 2005 52.60 52.63 52.46 52.47 11,751 -0.17(-0.32%)
Mar 07, 2005 52.60 52.69 52.59 52.63 13,126 +0.30(+0.57%)
Mar 04, 2005 52.11 52.36 52.11 52.34 750 +0.41(+0.79%)
Mar 03, 2005 51.93 51.94 51.75 51.93 6,625 +0.06(+0.11%)
Mar 02, 2005 51.75 51.99 51.63 51.87 8,750 +0.09(+0.17%)
Mar 01, 2005 51.87 51.87 51.76 51.79 3,500 +0.23(+0.45%)
Feb 28, 2005 51.80 51.82 51.48 51.55 9,251 -0.32(-0.62%)
Feb 25, 2005 51.55 51.87 51.55 51.87 11,626 +0.32(+0.62%)
Feb 24, 2005 51.25 51.56 51.19 51.55 9,251 +0.37(+0.72%)
Feb 23, 2005 51.15 51.32 51.07 51.19 8,875 +0.14(+0.27%)
Feb 22, 2005 51.55 51.55 51.04 51.05 2,750 -0.62(-1.19%)
Feb 18, 2005 51.63 51.67 51.54 51.67 3,375 +0.06(+0.12%)
Feb 17, 2005 51.97 51.97 51.60 51.60 16,126 -0.37(-0.71%)
Feb 16, 2005 51.87 51.97 51.77 51.97 4,500 -0.02(-0.03%)
Feb 15, 2005 51.95 52.07 51.88 51.99 3,750 +0.06(+0.12%)
Feb 14, 2005 51.99 51.99 51.83 51.92 18,251 -0.06(-0.12%)
Feb 11, 2005 51.58 52.07 51.58 51.99 7,625 +0.39(+0.76%)
Feb 10, 2005 51.56 51.64 51.39 51.59 5,000 +0.21(+0.40%)
Feb 09, 2005 51.76 51.76 51.37 51.39 10,501 -0.37(-0.71%)
Feb 08, 2005 51.67 51.79 51.67 51.75 5,500 +0.11(+0.22%)
Feb 07, 2005 51.59 51.67 51.57 51.64 5,625 +0.18(+0.34%)
Feb 04, 2005 51.11 51.47 51.11 51.47 11,251 +0.36(+0.70%)
Feb 03, 2005 51.27 51.27 50.99 51.11 5,875 -0.02(-0.03%)
Feb 02, 2005 51.13 51.26 51.11 51.12 13,876 -0.02(-0.03%)
Feb 01, 2005 50.95 51.14 50.83 51.14 2,000 +0.22(+0.44%)
Jan 31, 2005 51.07 51.07 50.77 50.91 7,500 +0.31(+0.62%)
Jan 28, 2005 50.79 50.79 50.42 50.60 8,000 -0.06(-0.11%)
Jan 27, 2005 50.67 50.81 50.62 50.66 5,000 -0.10(-0.19%)
Jan 26, 2005 50.81 50.91 50.68 50.75 4,625 +0.11(+0.22%)
Jan 25, 2005 50.43 50.78 50.43 50.64 7,625 +0.29(+0.57%)
Jan 24, 2005 50.67 50.67 50.35 50.35 45,504 -0.15(-0.30%)
Jan 21, 2005 50.84 50.89 50.49 50.51 2,250 -0.33(-0.65%)
Jan 20, 2005 50.91 51.03 50.78 50.83 5,375 -0.44(-0.86%)
Jan 19, 2005 51.51 51.51 51.23 51.27 2,750 -0.15(-0.30%)
Jan 18, 2005 50.87 51.44 50.87 51.43 6,375 +0.46(+0.91%)
Jan 14, 2005 50.84 50.99 50.79 50.96 19,002 +0.24(+0.47%)
Jan 13, 2005 51.27 51.27 50.67 50.72 4,750 -0.63(-1.23%)
Jan 12, 2005 51.23 51.35 50.87 51.35 78,258 +0.13(+0.25%)
Jan 11, 2005 51.33 51.33 51.07 51.23 8,125 -0.14(-0.26%)
Jan 10, 2005 51.35 51.64 51.35 51.36 2,625 +0.06(+0.12%)
Jan 07, 2005 51.51 51.51 51.18 51.30 8,625 -0.10(-0.20%)
Jan 06, 2005 51.19 51.50 51.12 51.40 12,501 +0.17(+0.33%)
Jan 05, 2005 51.43 51.47 51.15 51.23 11,376 -0.03(-0.06%)
Jan 04, 2005 51.94 51.94 51.23 51.27 10,376 -0.50(-0.97%)
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.