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 30, 2015 121.44 121.44 120.39 120.85 13,540 +0.37(+0.31%)
Jun 29, 2015 122.16 122.38 120.48 120.48 13,734 -2.62(-2.13%)
Jun 26, 2015 123.39 123.61 123.00 123.10 7,287 -0.22(-0.18%)
Jun 25, 2015 123.73 123.89 123.17 123.32 11,024 -0.23(-0.18%)
Jun 24, 2015 124.17 124.46 123.48 123.55 15,393 -1.52(-1.22%)
Jun 23, 2015 125.38 125.38 124.79 125.07 13,893 -0.06(-0.04%)
Jun 22, 2015 125.42 125.70 125.12 125.12 27,039 +0.58(+0.46%)
Jun 19, 2015 124.92 125.11 124.44 124.55 12,430 -0.50(-0.40%)
Jun 18, 2015 124.03 125.37 124.03 125.05 10,018 +1.16(+0.94%)
Jun 17, 2015 123.80 124.36 123.41 123.89 8,612 +0.31(+0.25%)
Jun 16, 2015 122.97 123.73 122.85 123.58 20,510 +0.68(+0.55%)
Jun 15, 2015 122.81 123.08 122.20 122.90 19,708 -0.81(-0.65%)
Jun 12, 2015 124.01 124.01 123.50 123.71 18,437 -0.61(-0.49%)
Jun 11, 2015 124.52 124.61 124.21 124.32 12,448 +0.08(+0.06%)
Jun 10, 2015 123.24 124.41 123.24 124.24 23,144 +1.57(+1.28%)
Jun 09, 2015 122.59 122.94 122.32 122.67 9,331 -0.05(-0.04%)
Jun 08, 2015 123.22 123.22 122.56 122.72 10,150 -0.34(-0.28%)
Jun 05, 2015 123.44 123.45 122.91 123.07 8,830 -0.35(-0.28%)
Jun 04, 2015 124.32 124.50 123.32 123.42 38,825 -1.19(-0.96%)
Jun 03, 2015 124.63 125.10 124.47 124.61 5,309 +0.22(+0.18%)
Jun 02, 2015 124.05 124.73 124.05 124.39 20,464 -0.02(-0.02%)
Jun 01, 2015 124.61 124.76 123.97 124.41 11,582 +0.09(+0.07%)
May 29, 2015 124.99 125.01 123.88 124.32 12,004 -0.79(-0.63%)
May 28, 2015 125.04 125.30 124.66 125.11 10,049 -0.11(-0.09%)
May 27, 2015 124.41 125.44 124.28 125.22 18,722 +1.29(+1.04%)
May 26, 2015 124.75 125.05 123.70 123.93 12,214 -1.02(-0.82%)
May 22, 2015 125.37 124.95 124.95 124.95 13,500 -0.45(-0.36%)
May 21, 2015 125.38 125.82 125.30 125.40 12,062 -0.01(-0.01%)
May 20, 2015 125.68 125.91 125.35 125.41 15,554 -0.21(-0.17%)
May 19, 2015 125.69 125.90 125.29 125.62 16,986 +0.05(+0.04%)
May 18, 2015 125.28 125.70 125.19 125.57 8,515 +0.27(+0.22%)
May 15, 2015 125.28 125.32 124.99 125.30 9,359 +0.16(+0.13%)
May 14, 2015 124.45 125.34 124.45 125.14 15,359 +1.46(+1.18%)
May 13, 2015 123.95 124.28 123.61 123.68 12,571 -0.06(-0.05%)
May 12, 2015 123.63 123.92 123.04 123.74 10,813 -0.39(-0.31%)
May 11, 2015 124.60 124.86 124.13 124.13 22,028 -0.43(-0.35%)
May 08, 2015 123.97 124.69 123.96 124.56 13,824 +1.77(+1.44%)
May 07, 2015 122.19 123.11 122.19 122.79 8,156 +0.63(+0.52%)
May 06, 2015 123.25 123.25 121.68 122.16 31,119 -0.55(-0.45%)
May 05, 2015 123.99 123.99 122.65 122.71 9,696 -1.46(-1.17%)
May 04, 2015 123.88 124.46 123.88 124.17 10,528 +0.63(+0.51%)
May 01, 2015 122.93 123.72 122.93 123.54 5,228 +1.06(+0.87%)
Apr 30, 2015 123.39 123.50 122.20 122.48 15,310 -1.25(-1.01%)
Apr 29, 2015 123.93 124.01 123.21 123.73 14,223 -0.52(-0.42%)
Apr 28, 2015 123.55 124.32 123.11 124.25 12,296 +0.68(+0.55%)
Apr 27, 2015 124.47 124.47 123.57 123.57 86,904 -0.67(-0.54%)
Apr 24, 2015 123.93 124.33 123.75 124.24 16,935 +0.71(+0.57%)
Apr 23, 2015 123.15 123.89 123.05 123.53 29,006 -0.11(-0.09%)
Apr 22, 2015 123.21 123.80 122.75 123.64 16,780 +0.72(+0.59%)
Apr 21, 2015 122.94 123.57 122.72 122.92 36,538 -0.02(-0.02%)
Apr 20, 2015 122.22 123.17 122.22 122.94 10,333 +1.15(+0.94%)
Apr 17, 2015 122.44 122.44 121.19 121.79 22,439 -1.33(-1.08%)
Apr 16, 2015 123.05 123.45 122.75 123.12 92,789 +0.15(+0.12%)
Apr 15, 2015 122.96 123.37 122.84 122.97 241,026 +0.32(+0.26%)
Apr 14, 2015 122.50 122.87 122.14 122.65 18,062 -0.06(-0.05%)
Apr 13, 2015 123.05 123.52 122.62 122.71 63,255 -0.49(-0.40%)
Apr 10, 2015 122.84 123.32 122.84 123.20 21,646 +0.41(+0.33%)
Apr 09, 2015 122.07 122.84 121.80 122.79 62,332 +0.72(+0.59%)
Apr 08, 2015 121.82 122.44 121.54 122.07 28,899 +0.22(+0.18%)
Apr 07, 2015 122.13 122.50 121.85 121.85 56,497 -0.25(-0.20%)
Apr 06, 2015 120.51 122.40 120.51 122.10 31,691 +0.91(+0.75%)
Apr 02, 2015 120.78 121.19 121.19 121.19 14,100 +0.61(+0.51%)
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.