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 (%)
Jun 29, 2012 77.49 77.77 77.26 77.70 9,937 +2.01(+2.66%)
Jun 28, 2012 75.82 75.82 75.36 75.69 5,123 -0.68(-0.89%)
Jun 27, 2012 75.88 76.38 75.88 76.37 14,732 +0.56(+0.74%)
Jun 26, 2012 75.64 75.93 75.30 75.81 24,671 +0.31(+0.41%)
Jun 25, 2012 75.86 75.86 75.24 75.50 9,228 -1.12(-1.46%)
Jun 22, 2012 76.47 76.62 76.19 76.62 11,522 +0.36(+0.47%)
Jun 21, 2012 77.45 77.51 76.26 76.26 2,921 -1.11(-1.44%)
Jun 20, 2012 77.49 77.49 76.89 77.37 9,326 -0.24(-0.31%)
Jun 19, 2012 77.17 77.84 77.14 77.61 37,477 +0.46(+0.59%)
Jun 18, 2012 77.29 77.29 77.06 77.15 13,982 +0.38(+0.50%)
Jun 15, 2012 76.62 76.95 76.57 76.77 50,506 +0.49(+0.64%)
Jun 14, 2012 75.57 76.46 75.55 76.28 15,416 +0.94(+1.25%)
Jun 13, 2012 75.65 75.96 75.31 75.34 21,346 -0.51(-0.67%)
Jun 12, 2012 75.34 75.85 74.99 75.85 9,480 +0.60(+0.79%)
Jun 11, 2012 76.41 76.51 75.23 75.25 6,996 -0.57(-0.75%)
Jun 08, 2012 75.11 75.82 74.92 75.82 6,983 +0.67(+0.89%)
Jun 07, 2012 75.85 75.95 75.15 75.15 5,555 +0.46(+0.62%)
Jun 06, 2012 73.92 74.78 73.92 74.69 34,291 +1.27(+1.73%)
Jun 05, 2012 72.98 73.45 72.98 73.42 7,198 +0.33(+0.45%)
Jun 04, 2012 73.23 73.32 72.62 73.09 13,060 -0.06(-0.08%)
Jun 01, 2012 73.79 73.97 73.12 73.15 23,851 -1.85(-2.47%)
May 31, 2012 75.09 75.22 74.61 75.00 17,274 -0.29(-0.39%)
May 30, 2012 75.55 75.55 75.11 75.29 22,940 -0.82(-1.08%)
May 29, 2012 75.70 76.15 75.64 76.11 17,890 +0.94(+1.25%)
May 25, 2012 75.41 75.61 75.17 75.17 23,381 -0.25(-0.33%)
May 24, 2012 75.26 75.42 74.91 75.42 18,664 +0.28(+0.37%)
May 23, 2012 74.78 75.14 74.00 75.14 39,920 -0.17(-0.23%)
May 22, 2012 75.32 75.82 75.20 75.31 25,875 +0.15(+0.20%)
May 21, 2012 74.40 75.16 74.27 75.16 4,902 +0.85(+1.14%)
May 18, 2012 75.19 75.19 74.17 74.31 68,311 -0.54(-0.72%)
May 17, 2012 75.85 75.87 74.85 74.85 34,445 -1.10(-1.45%)
May 16, 2012 76.44 76.59 75.93 75.95 12,219 -0.15(-0.20%)
May 15, 2012 76.43 76.81 76.10 76.10 18,056 -0.39(-0.51%)
May 14, 2012 76.73 77.03 76.46 76.49 15,951 -0.87(-1.13%)
May 11, 2012 76.95 77.92 76.95 77.36 64,157 -0.10(-0.13%)
May 10, 2012 77.64 77.74 77.41 77.46 11,659 +0.07(+0.09%)
May 09, 2012 77.07 77.75 76.92 77.39 38,645 -0.43(-0.55%)
May 08, 2012 77.72 77.87 77.21 77.82 17,183 -0.52(-0.67%)
May 07, 2012 77.93 78.39 77.93 78.34 22,474 +0.02(+0.03%)
May 04, 2012 79.01 79.01 78.13 78.32 51,762 -1.02(-1.29%)
May 03, 2012 79.77 79.79 79.20 79.34 15,011 -0.35(-0.44%)
May 02, 2012 79.50 79.83 79.50 79.69 13,053 -0.11(-0.14%)
May 01, 2012 79.30 80.20 79.27 79.80 18,655 +0.53(+0.67%)
Apr 30, 2012 79.50 79.62 79.16 79.27 6,544 -0.51(-0.64%)
Apr 27, 2012 79.69 79.94 79.46 79.78 35,948 +0.19(+0.24%)
Apr 26, 2012 78.89 79.59 78.89 79.59 14,638 +0.55(+0.70%)
Apr 25, 2012 78.79 79.12 78.79 79.04 39,995 +0.81(+1.04%)
Apr 24, 2012 78.28 78.53 78.18 78.22 2,786 +0.16(+0.20%)
Apr 23, 2012 78.11 78.11 77.77 78.07 18,324 -0.88(-1.12%)
Apr 20, 2012 78.75 79.22 78.75 78.95 7,079 +0.60(+0.77%)
Apr 19, 2012 78.86 78.99 78.04 78.35 10,126 -0.48(-0.61%)
Apr 18, 2012 78.74 79.05 78.68 78.83 30,491 -0.49(-0.62%)
Apr 17, 2012 78.71 79.38 78.71 79.32 13,932 +0.96(+1.23%)
Apr 16, 2012 78.50 78.54 78.00 78.36 4,734 +0.32(+0.42%)
Apr 13, 2012 78.59 78.59 78.03 78.03 5,100 -0.81(-1.02%)
Apr 12, 2012 77.94 78.84 77.94 78.84 6,973 +1.04(+1.34%)
Apr 11, 2012 77.77 78.00 77.73 77.80 7,151 +0.64(+0.83%)
Apr 10, 2012 78.31 78.45 77.16 77.16 7,285 -1.27(-1.62%)
Apr 09, 2012 78.39 78.69 78.31 78.43 13,753 -0.91(-1.15%)
Apr 05, 2012 79.12 79.55 79.12 79.34 8,924 -0.04(-0.05%)
Apr 04, 2012 79.59 79.61 79.10 79.38 9,336 -0.61(-0.76%)
Apr 03, 2012 80.36 80.46 79.79 79.99 3,420 -0.71(-0.87%)
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.