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 30, 2007 59.63 59.85 59.07 59.57 9,251 -0.10(-0.16%)
Mar 29, 2007 59.73 59.83 59.39 59.67 5,125 +0.18(+0.31%)
Mar 28, 2007 59.62 59.62 59.41 59.48 4,625 -0.44(-0.73%)
Mar 27, 2007 60.03 60.04 59.79 59.92 7,375 -0.37(-0.61%)
Mar 26, 2007 60.14 60.29 59.83 60.29 19,877 -0.26(-0.44%)
Mar 23, 2007 60.39 60.79 60.39 60.55 28,753 -0.01(-0.01%)
Mar 22, 2007 60.60 60.62 60.40 60.56 11,376 -0.02(-0.04%)
Mar 21, 2007 59.72 60.61 59.67 60.59 4,500 +0.89(+1.49%)
Mar 20, 2007 59.48 59.70 59.43 59.70 2,000 +0.38(+0.63%)
Mar 19, 2007 59.19 59.42 59.09 59.32 7,500 +0.46(+0.79%)
Mar 16, 2007 59.01 59.01 58.70 58.86 10,376 -0.06(-0.10%)
Mar 15, 2007 58.96 58.99 58.79 58.91 5,500 +0.25(+0.42%)
Mar 14, 2007 58.69 58.71 57.88 58.67 12,626 +0.14(+0.25%)
Mar 13, 2007 59.66 59.46 58.47 58.52 8,625 -1.14(-1.90%)
Mar 12, 2007 59.44 59.78 59.39 59.66 16,876 +0.12(+0.20%)
Mar 09, 2007 59.71 59.83 59.34 59.54 22,377 +0.08(+0.13%)
Mar 08, 2007 59.47 59.70 59.43 59.46 10,001 +0.16(+0.27%)
Mar 07, 2007 59.40 59.55 59.26 59.30 21,377 -0.09(-0.15%)
Mar 06, 2007 59.17 59.46 59.07 59.39 13,501 +0.69(+1.17%)
Mar 05, 2007 58.75 59.23 58.70 58.70 11,126 -0.50(-0.84%)
Mar 02, 2007 59.54 59.68 59.13 59.19 4,875 -0.47(-0.79%)
Mar 01, 2007 58.86 59.87 58.85 59.67 21,252 -0.22(-0.36%)
Feb 28, 2007 59.57 60.07 59.57 59.88 71,632 +0.52(+0.88%)
Feb 27, 2007 60.97 61.03 59.16 59.36 29,378 -2.15(-3.50%)
Feb 26, 2007 61.78 61.78 61.35 61.51 10,287 -0.12(-0.19%)
Feb 23, 2007 61.89 61.89 61.53 61.63 9,251 -0.17(-0.27%)
Feb 22, 2007 62.04 62.07 61.71 61.80 7,625 -0.15(-0.25%)
Feb 21, 2007 61.95 62.03 61.87 61.95 4,875 -0.23(-0.37%)
Feb 20, 2007 61.91 62.19 61.74 62.19 7,750 +0.23(+0.37%)
Feb 16, 2007 61.94 61.95 61.83 61.95 12,501 -0.18(-0.30%)
Feb 15, 2007 62.03 62.14 62.02 62.14 5,875 +0.14(+0.23%)
Feb 14, 2007 61.61 62.05 61.61 61.99 11,032 +0.58(+0.94%)
Feb 13, 2007 61.15 61.42 61.15 61.42 35,948 +0.46(+0.75%)
Feb 12, 2007 61.24 61.24 60.95 60.96 7,133 -0.21(-0.34%)
Feb 09, 2007 61.62 61.62 61.00 61.17 7,375 -0.32(-0.52%)
Feb 08, 2007 61.51 61.56 61.34 61.49 18,502 -0.18(-0.30%)
Feb 07, 2007 61.60 61.83 61.60 61.67 8,500 +0.06(+0.09%)
Feb 06, 2007 61.60 61.68 61.51 61.62 9,876 +0.00(+0.00%)
Feb 05, 2007 61.67 61.69 61.46 61.62 9,876 -0.05(-0.08%)
Feb 02, 2007 61.78 61.78 61.60 61.67 13,501 +0.00(+0.00%)
Feb 01, 2007 61.62 61.67 61.43 61.67 11,876 +0.11(+0.18%)
Jan 31, 2007 61.03 61.55 60.91 61.55 3,375 +0.57(+0.93%)
Jan 30, 2007 60.95 61.02 60.88 60.99 11,126 +0.16(+0.26%)
Jan 29, 2007 60.87 61.03 60.79 60.83 10,751 -0.02(-0.04%)
Jan 26, 2007 61.23 61.29 60.61 60.85 26,127 -0.14(-0.24%)
Jan 25, 2007 61.64 61.64 60.99 60.99 20,252 -0.67(-1.09%)
Jan 24, 2007 61.42 61.67 61.32 61.67 11,126 +0.42(+0.68%)
Jan 23, 2007 61.19 61.36 61.08 61.25 14,751 +0.09(+0.14%)
Jan 22, 2007 61.55 61.55 61.02 61.16 22,127 -0.38(-0.62%)
Jan 19, 2007 61.55 61.62 61.43 61.55 14,626 -0.02(-0.03%)
Jan 18, 2007 61.77 61.77 61.47 61.56 14,751 -0.04(-0.06%)
Jan 17, 2007 61.67 61.83 61.55 61.60 14,751 -0.09(-0.14%)
Jan 16, 2007 61.55 61.70 61.51 61.69 27,252 +0.19(+0.31%)
Jan 12, 2007 61.26 61.51 61.23 61.50 14,001 +0.25(+0.40%)
Jan 11, 2007 60.91 61.28 60.91 61.25 8,500 +0.58(+0.95%)
Jan 10, 2007 60.39 60.67 60.19 60.67 5,875 +0.18(+0.29%)
Jan 09, 2007 60.65 60.65 60.31 60.50 8,875 +0.02(+0.04%)
Jan 08, 2007 60.31 60.57 60.15 60.47 9,626 +0.18(+0.29%)
Jan 05, 2007 60.31 60.38 60.11 60.30 9,626 -0.58(-0.96%)
Jan 04, 2007 60.47 60.88 60.38 60.88 5,875 +0.20(+0.33%)
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.