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, 2018 155.49 153.89 153.89 18,780 -0.08(-0.05%)
Jun 28, 2018 153.49 154.42 153.10 153.97 18,510 +0.48(+0.31%)
Jun 27, 2018 154.92 155.65 153.49 153.49 14,894 -1.07(-0.69%)
Jun 26, 2018 154.64 155.16 154.26 154.56 14,296 -0.44(-0.28%)
Jun 25, 2018 156.22 156.22 154.14 155.00 20,605 -1.71(-1.09%)
Jun 22, 2018 156.72 157.21 156.67 156.71 22,602 +0.65(+0.42%)
Jun 21, 2018 157.03 157.03 155.97 156.06 22,764 -1.11(-0.71%)
Jun 20, 2018 157.65 157.65 157.09 157.17 47,575 -0.02(-0.01%)
Jun 19, 2018 156.69 157.38 156.55 157.19 29,247 -1.09(-0.69%)
Jun 18, 2018 157.85 158.28 157.68 158.28 22,770 -0.55(-0.35%)
Jun 15, 2018 158.87 157.87 158.83 43,468 -0.10(-0.06%)
Jun 14, 2018 159.30 159.50 158.83 158.93 14,100 +0.11(+0.07%)
Jun 13, 2018 159.43 159.76 158.82 158.82 35,250 -0.64(-0.40%)
Jun 12, 2018 159.68 159.70 159.11 159.46 9,843 +0.01(+0.01%)
Jun 11, 2018 159.39 159.83 159.37 159.45 12,286 +0.25(+0.16%)
Jun 08, 2018 158.39 159.20 158.39 159.20 15,769 +0.37(+0.23%)
Jun 07, 2018 158.56 159.06 158.40 158.83 19,589 +0.55(+0.35%)
Jun 06, 2018 158.28 158.28 24,792 +1.28(+0.82%)
Jun 05, 2018 157.04 157.32 156.68 157.00 9,660 -0.14(-0.09%)
Jun 04, 2018 157.20 157.55 157.05 157.14 7,808 +0.45(+0.29%)
Jun 01, 2018 156.19 156.87 156.19 156.69 15,160 +1.18(+0.76%)
May 31, 2018 156.44 156.44 155.20 155.51 19,114 -1.26(-0.80%)
May 30, 2018 155.70 156.97 155.52 156.77 20,339 +1.84(+1.19%)
May 29, 2018 156.08 156.15 154.15 154.93 17,421 -2.10(-1.33%)
May 25, 2018 157.03 157.03 157.03 0 -0.30(-0.19%)
May 24, 2018 157.37 157.41 156.43 157.33 35,821 -0.31(-0.20%)
May 23, 2018 156.94 157.64 156.64 157.64 15,773 -0.04(-0.02%)
May 22, 2018 158.40 158.63 157.51 157.68 16,016 -0.55(-0.35%)
May 21, 2018 158.04 158.74 158.04 158.23 13,492 +1.21(+0.77%)
May 18, 2018 157.12 157.31 156.97 157.02 14,362 -0.22(-0.14%)
May 17, 2018 157.14 157.80 156.91 157.24 14,918 +0.24(+0.15%)
May 16, 2018 156.44 157.49 156.44 157.00 17,825 +0.41(+0.27%)
May 15, 2018 156.76 156.83 156.18 156.59 18,624 -0.70(-0.45%)
May 14, 2018 157.73 158.04 157.22 157.29 11,959 -0.14(-0.09%)
May 11, 2018 157.13 157.74 156.96 157.43 14,382 +0.33(+0.21%)
May 10, 2018 156.10 157.32 156.09 157.10 14,029 +1.63(+1.05%)
May 09, 2018 154.84 155.91 154.59 155.47 13,556 +1.30(+0.84%)
May 08, 2018 154.09 154.43 153.61 154.17 15,275 -0.19(-0.12%)
May 07, 2018 154.55 155.11 154.04 154.36 15,719 +0.36(+0.23%)
May 04, 2018 151.72 154.34 151.72 154.00 32,759 +2.16(+1.42%)
May 03, 2018 151.57 152.17 149.91 151.84 108,650 -0.27(-0.18%)
May 02, 2018 152.47 153.34 152.11 152.11 16,538 -0.49(-0.32%)
May 01, 2018 152.24 152.60 151.07 152.60 16,503 -0.09(-0.06%)
Apr 30, 2018 153.64 154.01 152.57 152.69 9,456 -0.68(-0.44%)
Apr 27, 2018 153.25 153.58 152.84 153.37 13,915 +0.10(+0.07%)
Apr 26, 2018 153.03 153.70 152.66 153.27 17,194 +0.44(+0.29%)
Apr 25, 2018 151.89 153.07 151.40 152.83 33,007 +0.71(+0.47%)
Apr 24, 2018 154.55 154.55 151.27 152.12 21,843 -2.01(-1.30%)
Apr 23, 2018 154.30 154.57 153.53 154.13 11,659 +0.08(+0.05%)
Apr 20, 2018 155.50 155.50 153.69 154.05 15,464 -1.62(-1.04%)
Apr 19, 2018 155.96 156.04 155.13 155.67 32,616 -0.80(-0.51%)
Apr 18, 2018 156.76 156.99 156.37 156.47 55,972 -0.13(-0.08%)
Apr 17, 2018 156.38 156.81 156.10 156.60 12,629 +0.98(+0.63%)
Apr 16, 2018 154.76 155.88 154.76 155.62 14,973 +1.49(+0.97%)
Apr 13, 2018 155.32 155.32 153.74 154.13 13,495 -0.37(-0.24%)
Apr 12, 2018 154.09 154.97 154.09 154.50 16,197 +1.13(+0.74%)
Apr 11, 2018 153.23 154.32 153.23 153.37 21,101 -0.80(-0.52%)
Apr 10, 2018 153.86 154.71 153.20 154.17 17,008 +2.18(+1.43%)
Apr 09, 2018 152.56 154.24 151.99 151.99 19,589 +0.37(+0.24%)
Apr 06, 2018 153.75 154.54 150.70 151.62 21,174 -3.20(-2.07%)
Apr 05, 2018 154.57 155.28 154.40 154.82 11,321 +1.00(+0.65%)
Apr 04, 2018 149.95 153.98 149.95 153.82 25,427 +1.64(+1.08%)
Apr 03, 2018 151.11 152.29 150.32 152.18 30,830 +1.87(+1.24%)
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.