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 (%)
Sep 30, 2004 59.50 59.64 59.50 59.58 1,000 +0.18(+0.30%)
Sep 29, 2004 59.15 59.40 59.15 59.40 2,700 +0.05(+0.08%)
Sep 28, 2004 58.95 59.35 58.95 59.35 1,800 +0.45(+0.76%)
Sep 27, 2004 58.90 59.07 58.90 58.90 2,500 -0.58(-0.98%)
Sep 24, 2004 59.49 59.49 59.48 59.48 1,300 +0.18(+0.30%)
Sep 23, 2004 59.55 59.55 59.24 59.30 3,200 -0.25(-0.42%)
Sep 22, 2004 59.75 59.75 59.49 59.55 1,000 -0.81(-1.34%)
Sep 21, 2004 60.06 60.36 60.06 60.36 1,000 +0.27(+0.45%)
Sep 20, 2004 60.09 60.09 60.02 60.09 1,200 -0.33(-0.55%)
Sep 17, 2004 60.63 60.63 60.42 60.42 1,400 +0.20(+0.33%)
Sep 16, 2004 60.20 60.22 60.20 60.22 400 +0.24(+0.40%)
Sep 15, 2004 59.99 60.09 59.87 59.98 2,900 -0.21(-0.35%)
Sep 14, 2004 60.03 60.28 60.03 60.19 3,600 +0.15(+0.25%)
Sep 13, 2004 60.21 60.30 60.03 60.04 2,600 +0.09(+0.15%)
Sep 10, 2004 59.70 59.96 59.70 59.95 44,100 +0.24(+0.40%)
Sep 09, 2004 59.75 59.86 59.65 59.71 3,800 -0.10(-0.17%)
Sep 08, 2004 59.94 59.94 59.78 59.81 7,200 -0.10(-0.17%)
Sep 07, 2004 59.85 60.07 59.85 59.91 17,900 +0.29(+0.49%)
Sep 03, 2004 59.70 59.75 59.59 59.62 19,300 +0.43(+0.73%)
Sep 02, 2004 59.17 59.19 59.17 59.19 1,100 +0.09(+0.15%)
Sep 01, 2004 59.15 59.15 58.95 59.10 19,200 +0.45(+0.77%)
Aug 31, 2004 58.77 58.77 58.58 58.65 3,400 -0.10(-0.17%)
Aug 30, 2004 58.99 58.99 58.75 58.75 2,100 -0.40(-0.68%)
Aug 27, 2004 59.00 59.15 59.00 59.15 500 +0.10(+0.17%)
Aug 26, 2004 59.04 59.05 59.00 59.05 3,800 +0.15(+0.25%)
Aug 25, 2004 58.55 58.90 58.55 58.90 4,100 +0.33(+0.56%)
Aug 24, 2004 58.69 58.70 58.55 58.57 3,700 +0.02(+0.03%)
Aug 23, 2004 58.70 58.70 58.55 58.55 3,200 +0.11(+0.19%)
Aug 20, 2004 58.34 58.44 58.23 58.44 2,200 +0.39(+0.67%)
Aug 19, 2004 58.15 58.30 58.05 58.05 3,400 -0.30(-0.51%)
Aug 18, 2004 57.60 58.35 57.60 58.35 700 +0.67(+1.16%)
Aug 17, 2004 57.90 57.95 57.68 57.68 2,100 +0.18(+0.31%)
Aug 16, 2004 57.42 57.50 57.42 57.50 2,500 +0.84(+1.48%)
Aug 13, 2004 56.66 56.66 56.66 56.66 1,300 -0.05(-0.09%)
Aug 12, 2004 57.10 57.10 56.70 56.71 1,300 -0.52(-0.91%)
Aug 11, 2004 57.05 57.23 57.05 57.23 16,500 +0.18(+0.32%)
Aug 10, 2004 56.85 57.05 56.85 57.05 5,600 +0.27(+0.48%)
Aug 09, 2004 56.59 56.82 56.54 56.78 2,100 +0.11(+0.19%)
Aug 06, 2004 56.95 57.00 56.67 56.67 1,600 -1.17(-2.02%)
Aug 05, 2004 57.79 57.84 57.79 57.84 6,100 -0.24(-0.41%)
Aug 04, 2004 58.12 58.12 58.08 58.08 900 -0.55(-0.94%)
Aug 03, 2004 58.63 58.63 58.63 58.63 9,400 -0.01(-0.02%)
Aug 02, 2004 58.43 58.64 58.43 58.64 2,100 +0.39(+0.67%)
Jul 30, 2004 58.32 58.32 58.13 58.25 1,600 -0.11(-0.19%)
Jul 29, 2004 58.35 58.42 58.28 58.36 22,200 +0.00(+0.00%)
Jul 28, 2004 58.10 58.36 57.78 58.36 900 +0.06(+0.10%)
Jul 27, 2004 57.83 58.30 57.83 58.30 3,700 +0.66(+1.15%)
Jul 26, 2004 57.63 57.64 57.44 57.64 12,600 -0.27(-0.47%)
Jul 23, 2004 58.25 58.25 57.75 57.91 10,100 -0.34(-0.58%)
Jul 22, 2004 58.06 58.25 58.06 58.25 2,200 -0.57(-0.97%)
Jul 21, 2004 59.34 59.34 58.82 58.82 4,300 -0.18(-0.31%)
Jul 20, 2004 58.73 59.05 58.73 59.00 1,300 +0.14(+0.24%)
Jul 19, 2004 58.97 58.97 58.64 58.86 3,000 -0.03(-0.05%)
Jul 16, 2004 59.34 59.34 58.84 58.89 11,700 -0.17(-0.29%)
Jul 15, 2004 59.10 59.22 59.06 59.06 17,700 -0.20(-0.34%)
Jul 14, 2004 59.51 59.51 59.26 59.26 24,200 -0.07(-0.12%)
Jul 13, 2004 59.34 59.34 59.25 59.33 9,300 +0.51(+0.87%)
Jul 12, 2004 58.82 58.82 58.82 58.82 300 -0.08(-0.14%)
Jul 09, 2004 58.90 58.90 58.90 58.90 100 -0.10(-0.17%)
Jul 08, 2004 59.00 59.00 59.00 59.00 100 -0.08(-0.14%)
Jul 07, 2004 59.08 59.08 59.08 59.08 0 +0.00(+0.00%)
Jul 06, 2004 59.08 59.08 59.08 59.08 100 -0.38(-0.64%)
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.