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, 2014 99.34 99.34 98.06 98.14 21,584 -1.70(-1.70%)
Jul 30, 2014 100.26 100.26 99.70 99.84 3,893 -0.13(-0.13%)
Jul 29, 2014 100.70 100.70 99.97 99.97 6,162 -0.54(-0.54%)
Jul 28, 2014 100.23 100.60 100.14 100.51 10,314 -0.19(-0.19%)
Jul 25, 2014 101.09 101.09 100.71 100.71 3,876 -0.45(-0.45%)
Jul 24, 2014 101.26 101.34 101.16 101.16 8,039 -0.08(-0.08%)
Jul 23, 2014 101.42 101.50 101.10 101.25 7,077 -0.03(-0.03%)
Jul 22, 2014 101.30 101.36 101.17 101.28 9,045 +0.12(+0.12%)
Jul 21, 2014 100.85 101.22 100.63 101.15 5,642 -0.07(-0.07%)
Jul 18, 2014 100.40 101.22 100.40 101.22 8,186 +1.00(+0.99%)
Jul 17, 2014 101.00 101.18 100.23 100.23 6,921 -0.70(-0.69%)
Jul 16, 2014 100.94 101.03 100.74 100.93 12,389 +0.37(+0.37%)
Jul 15, 2014 100.51 100.66 100.30 100.56 7,279 -0.49(-0.49%)
Jul 14, 2014 101.31 101.31 100.98 101.05 9,153 +0.43(+0.43%)
Jul 11, 2014 100.42 100.70 100.26 100.62 7,419 +0.03(+0.02%)
Jul 10, 2014 99.94 100.66 99.94 100.59 9,495 -0.33(-0.33%)
Jul 09, 2014 100.87 100.93 100.61 100.93 6,930 +0.45(+0.44%)
Jul 08, 2014 100.82 100.82 100.48 100.48 5,532 -0.47(-0.47%)
Jul 07, 2014 101.23 101.23 100.95 100.95 8,886 -0.37(-0.37%)
Jul 03, 2014 101.07 101.32 101.32 101.32 7,519 +0.65(+0.65%)
Jul 02, 2014 100.50 100.79 100.50 100.67 5,084 +0.07(+0.07%)
Jul 01, 2014 100.29 100.81 100.17 100.60 55,851 +0.67(+0.67%)
Jun 30, 2014 100.17 100.32 99.91 99.93 59,154 -0.22(-0.22%)
Jun 27, 2014 99.93 100.22 99.63 100.14 14,508 +0.05(+0.05%)
Jun 26, 2014 100.24 100.24 99.53 100.09 11,338 -0.18(-0.18%)
Jun 25, 2014 99.73 100.32 99.73 100.27 16,410 +0.34(+0.34%)
Jun 24, 2014 100.23 100.50 99.86 99.93 14,279 -0.43(-0.42%)
Jun 23, 2014 100.69 100.69 100.29 100.35 4,965 -0.21(-0.21%)
Jun 20, 2014 100.80 100.80 100.51 100.57 6,222 +0.27(+0.27%)
Jun 19, 2014 100.37 100.37 100.22 100.30 8,451 +0.07(+0.07%)
Jun 18, 2014 99.53 100.23 99.33 100.23 7,402 +0.81(+0.82%)
Jun 17, 2014 99.00 99.49 99.00 99.41 4,750 +0.34(+0.34%)
Jun 16, 2014 99.11 99.21 99.02 99.08 4,365 +0.12(+0.12%)
Jun 13, 2014 98.85 99.07 98.72 98.96 5,507 +0.28(+0.28%)
Jun 12, 2014 99.26 99.26 98.66 98.68 11,114 -0.79(-0.79%)
Jun 11, 2014 99.69 99.69 99.32 99.47 8,293 -0.37(-0.37%)
Jun 10, 2014 99.76 99.83 99.61 99.83 6,242 -0.02(-0.02%)
Jun 06, 2014 99.59 99.89 99.59 99.86 7,428 +0.33(+0.33%)
Jun 05, 2014 98.93 99.58 98.93 99.53 10,105 +0.55(+0.56%)
Jun 04, 2014 98.82 98.97 98.82 98.97 8,409 +0.28(+0.29%)
Jun 03, 2014 98.59 98.73 98.50 98.69 8,700 -0.16(-0.17%)
Jun 02, 2014 98.61 98.86 98.46 98.85 18,497 +0.13(+0.13%)
May 30, 2014 98.32 98.75 98.32 98.73 11,926 +0.40(+0.41%)
May 29, 2014 98.10 98.33 97.90 98.33 14,818 +0.43(+0.44%)
May 28, 2014 97.85 97.99 97.70 97.89 12,491 +0.02(+0.02%)
May 27, 2014 97.77 97.88 97.68 97.87 6,472 +0.42(+0.43%)
May 23, 2014 97.26 97.45 97.45 97.45 18,544 +0.21(+0.22%)
May 22, 2014 97.19 97.24 97.12 97.24 2,484 +0.23(+0.24%)
May 21, 2014 96.44 97.05 96.44 97.00 12,072 +0.72(+0.75%)
May 20, 2014 96.47 96.64 96.06 96.29 15,308 -0.62(-0.64%)
May 19, 2014 96.45 96.92 96.45 96.91 5,457 +0.35(+0.36%)
May 16, 2014 96.23 96.56 96.07 96.56 9,877 +0.37(+0.38%)
May 15, 2014 96.77 96.77 95.96 96.19 7,186 -1.04(-1.07%)
May 14, 2014 97.36 97.48 97.12 97.23 7,805 -0.40(-0.41%)
May 13, 2014 97.56 97.72 97.56 97.62 5,215 +0.16(+0.16%)
May 12, 2014 97.12 97.47 97.12 97.47 12,507 +0.70(+0.73%)
May 09, 2014 96.64 96.81 96.29 96.77 8,359 +0.29(+0.30%)
May 08, 2014 96.35 97.09 96.35 96.48 6,821 -0.08(-0.08%)
May 07, 2014 95.74 96.56 95.66 96.56 6,874 +1.08(+1.13%)
May 06, 2014 95.76 95.98 95.47 95.47 6,933 -0.72(-0.74%)
May 05, 2014 95.51 96.22 95.51 96.19 5,962 +0.05(+0.05%)
May 02, 2014 96.46 96.54 96.03 96.14 31,568 -0.12(-0.12%)
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.