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 (%)
Jul 31, 2009 46.12 46.42 45.99 46.09 37,414 -0.12(-0.26%)
Jul 30, 2009 46.19 46.59 46.19 46.21 46,601 +0.54(+1.17%)
Jul 29, 2009 45.57 45.80 45.45 45.68 23,531 -0.14(-0.30%)
Jul 28, 2009 45.54 45.91 45.35 45.81 42,468 -0.10(-0.23%)
Jul 27, 2009 45.83 45.96 45.57 45.91 26,135 +0.09(+0.19%)
Jul 24, 2009 45.58 45.83 45.28 45.83 673 +0.15(+0.33%)
Jul 23, 2009 44.87 45.83 44.87 45.68 30,738 +0.76(+1.69%)
Jul 22, 2009 44.76 45.19 44.72 44.92 38,000 -0.17(-0.37%)
Jul 21, 2009 45.29 45.29 44.60 45.08 36,261 +0.08(+0.18%)
Jul 20, 2009 44.83 45.10 44.59 45.00 30,207 +0.40(+0.90%)
Jul 17, 2009 44.52 44.60 44.29 44.60 17,160 +0.13(+0.29%)
Jul 16, 2009 43.88 44.62 43.87 44.48 22,361 +0.50(+1.15%)
Jul 15, 2009 43.29 44.00 43.28 43.97 34,163 +1.25(+2.92%)
Jul 14, 2009 42.60 42.74 42.39 42.72 36,338 +0.26(+0.60%)
Jul 13, 2009 41.71 42.47 41.56 42.47 17,718 +0.86(+2.08%)
Jul 10, 2009 41.48 41.84 41.37 41.60 14,711 -0.10(-0.23%)
Jul 09, 2009 41.86 41.92 41.58 41.70 21,766 +0.09(+0.21%)
Jul 08, 2009 41.81 41.81 41.16 41.61 41,339 +0.14(+0.35%)
Jul 07, 2009 42.10 42.10 41.47 41.47 19,457 -0.66(-1.56%)
Jul 06, 2009 41.61 42.12 41.48 42.12 15,092 +0.20(+0.48%)
Jul 02, 2009 42.56 42.56 41.89 41.92 40,341 -1.12(-2.60%)
Jul 01, 2009 42.88 43.35 42.88 43.04 43,385 +0.26(+0.62%)
Jun 30, 2009 43.13 43.21 42.54 42.78 53,754 -0.34(-0.80%)
Jun 29, 2009 42.88 43.16 42.65 43.12 25,960 +0.43(+1.01%)
Jun 26, 2009 42.69 42.84 42.49 42.69 14,764 -0.14(-0.32%)
Jun 25, 2009 42.67 42.83 42.56 42.83 31,167 +0.99(+2.37%)
Jun 24, 2009 42.00 42.32 41.68 41.84 51,175 +0.19(+0.46%)
Jun 23, 2009 41.84 41.92 41.52 41.64 37,922 -0.31(-0.74%)
Jun 22, 2009 42.60 42.60 41.92 41.96 34,563 -0.93(-2.16%)
Jun 19, 2009 43.18 43.27 42.76 42.88 24,697 +0.00(+0.00%)
Jun 18, 2009 42.70 43.08 42.44 42.88 46,234 +0.29(+0.68%)
Jun 17, 2009 42.65 42.91 42.40 42.59 25,190 -0.13(-0.30%)
Jun 16, 2009 43.40 43.49 42.72 42.72 48,242 -0.50(-1.17%)
Jun 15, 2009 43.78 43.78 43.11 43.23 34,131 -1.01(-2.28%)
Jun 12, 2009 44.00 44.25 43.83 44.24 36,190 +0.10(+0.22%)
Jun 11, 2009 44.23 44.76 44.12 44.14 39,736 +0.11(+0.26%)
Jun 10, 2009 44.72 44.74 43.62 44.03 33,534 -0.35(-0.79%)
Jun 09, 2009 44.39 44.50 44.11 44.38 29,965 +0.22(+0.51%)
Jun 08, 2009 43.83 44.44 43.59 44.16 70,113 +0.02(+0.05%)
Jun 05, 2009 44.64 44.72 44.01 44.13 48,126 -0.05(-0.11%)
Jun 04, 2009 43.96 44.19 43.65 44.18 47,526 +0.41(+0.93%)
Jun 03, 2009 43.92 44.01 43.45 43.77 28,308 -0.59(-1.33%)
Jun 02, 2009 44.38 44.71 44.24 44.36 29,675 -0.14(-0.32%)
Jun 01, 2009 43.93 44.63 43.71 44.51 36,762 +1.26(+2.92%)
May 29, 2009 42.91 43.24 42.52 43.24 40,053 +0.53(+1.24%)
May 28, 2009 42.58 42.89 41.86 42.72 34,131 +0.57(+1.35%)
May 27, 2009 43.20 43.20 42.12 42.15 40,404 -0.86(-2.00%)
May 26, 2009 41.84 43.20 41.76 43.01 39,074 +0.92(+2.20%)
May 22, 2009 42.28 42.45 41.91 42.08 35,201 +0.04(+0.09%)
May 21, 2009 42.25 42.31 41.71 42.04 52,509 -0.70(-1.63%)
May 20, 2009 43.40 43.69 42.74 42.74 35,068 -0.25(-0.58%)
May 19, 2009 43.01 43.34 42.88 42.99 26,600 -0.03(-0.07%)
May 18, 2009 42.04 43.02 42.04 43.02 29,986 +1.34(+3.20%)
May 15, 2009 42.05 42.32 41.51 41.68 39,236 -0.40(-0.95%)
May 14, 2009 41.72 42.36 41.70 42.08 32,459 +0.32(+0.77%)
May 13, 2009 42.04 42.20 41.60 41.76 78,393 -1.03(-2.41%)
May 12, 2009 43.46 43.46 42.28 42.80 31,172 -0.11(-0.26%)
May 11, 2009 43.24 43.36 42.91 42.91 40,085 -0.87(-1.99%)
May 08, 2009 43.27 43.78 42.95 43.78 67,387 +1.08(+2.53%)
May 07, 2009 43.66 43.68 42.47 42.70 218,808 -0.38(-0.87%)
May 06, 2009 42.81 43.17 42.49 43.08 338,564 +0.93(+2.20%)
May 05, 2009 42.37 42.52 41.97 42.15 49,632 -0.33(-0.77%)
May 04, 2009 41.28 42.48 41.19 42.48 41,774 +1.78(+4.38%)
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.