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, 2009 61.11 61.11 60.20 60.86 13,337 -0.08(-0.14%)
Sep 29, 2009 61.29 61.37 60.87 60.94 21,542 -0.28(-0.45%)
Sep 28, 2009 60.65 61.36 60.62 61.22 16,469 +0.76(+1.26%)
Sep 25, 2009 60.65 60.76 60.19 60.46 15,004 -0.28(-0.46%)
Sep 24, 2009 61.29 61.38 60.48 60.74 17,949 -0.41(-0.67%)
Sep 23, 2009 61.72 62.10 61.15 61.15 15,575 -0.72(-1.16%)
Sep 22, 2009 61.97 62.01 61.73 61.87 37,101 +0.33(+0.54%)
Sep 21, 2009 61.43 61.72 61.30 61.54 149,659 -0.40(-0.65%)
Sep 18, 2009 62.04 62.04 61.71 61.94 60,329 +0.27(+0.44%)
Sep 17, 2009 61.66 61.98 61.47 61.67 17,802 +0.61(+1.00%)
Sep 16, 2009 60.98 61.70 60.91 61.06 16,622 +0.11(+0.18%)
Sep 15, 2009 60.85 60.98 60.46 60.95 16,015 +0.16(+0.26%)
Sep 14, 2009 60.09 60.80 60.01 60.79 10,006 +0.21(+0.35%)
Sep 11, 2009 60.70 60.97 60.42 60.58 12,736 +0.01(+0.02%)
Sep 10, 2009 60.03 60.57 59.85 60.57 15,928 +0.70(+1.17%)
Sep 09, 2009 59.68 60.12 59.44 59.87 16,237 +0.33(+0.55%)
Sep 08, 2009 59.50 59.56 59.23 59.54 18,310 +0.54(+0.92%)
Sep 04, 2009 58.45 59.00 58.40 59.00 20,969 +0.58(+0.99%)
Sep 03, 2009 58.32 58.42 57.87 58.42 22,084 +0.46(+0.79%)
Sep 02, 2009 57.94 58.19 57.76 57.96 34,482 -0.13(-0.22%)
Sep 01, 2009 58.90 59.49 57.95 58.09 35,494 -0.94(-1.59%)
Aug 31, 2009 58.88 59.03 58.62 59.03 17,768 -0.29(-0.49%)
Aug 28, 2009 59.95 59.95 59.07 59.32 19,050 -0.11(-0.19%)
Aug 27, 2009 59.37 59.54 58.76 59.43 27,431 +0.03(+0.05%)
Aug 26, 2009 59.07 59.50 59.02 59.40 28,906 +0.08(+0.13%)
Aug 25, 2009 59.58 59.84 59.25 59.32 50,536 +0.05(+0.08%)
Aug 24, 2009 59.66 59.79 59.13 59.27 62,168 -0.06(-0.10%)
Aug 21, 2009 58.97 59.47 58.81 59.33 16,055 +0.84(+1.44%)
Aug 20, 2009 58.07 58.61 57.95 58.49 16,113 +0.46(+0.79%)
Aug 19, 2009 57.05 58.15 57.05 58.03 25,449 +0.49(+0.85%)
Aug 18, 2009 57.05 57.70 57.05 57.54 31,886 +0.25(+0.44%)
Aug 17, 2009 57.28 57.40 57.00 57.29 32,640 -0.90(-1.55%)
Aug 14, 2009 58.78 58.78 57.80 58.19 143,219 -0.48(-0.82%)
Aug 13, 2009 58.68 58.68 58.22 58.67 25,537 +0.24(+0.41%)
Aug 12, 2009 57.94 58.73 57.94 58.43 32,347 +0.46(+0.79%)
Aug 11, 2009 58.35 58.41 57.83 57.97 13,156 -0.54(-0.92%)
Aug 10, 2009 58.37 58.51 58.15 58.51 19,701 -0.11(-0.19%)
Aug 07, 2009 58.39 58.92 58.03 58.62 18,219 +0.80(+1.38%)
Aug 06, 2009 58.47 58.55 57.56 57.82 32,504 -0.41(-0.70%)
Aug 05, 2009 58.47 58.47 57.79 58.23 24,863 -0.24(-0.41%)
Aug 04, 2009 58.06 58.55 58.06 58.47 35,926 +0.15(+0.26%)
Aug 03, 2009 58.13 58.38 57.79 58.32 28,880 +0.70(+1.21%)
Jul 31, 2009 57.65 58.03 57.50 57.62 29,928 -0.15(-0.26%)
Jul 30, 2009 57.74 58.25 57.74 57.77 37,277 +0.67(+1.17%)
Jul 29, 2009 56.97 57.25 56.82 57.10 18,823 -0.17(-0.30%)
Jul 28, 2009 56.93 57.40 56.69 57.27 33,971 -0.13(-0.23%)
Jul 27, 2009 57.29 57.46 56.97 57.40 20,906 +0.11(+0.19%)
Jul 24, 2009 56.98 57.29 56.61 57.29 539 +0.19(+0.33%)
Jul 23, 2009 56.09 57.29 56.09 57.10 24,588 +0.95(+1.69%)
Jul 22, 2009 55.95 56.49 55.90 56.15 30,397 -0.21(-0.37%)
Jul 21, 2009 56.62 56.62 55.75 56.36 29,006 +0.10(+0.18%)
Jul 20, 2009 56.04 56.38 55.75 56.26 24,163 +0.50(+0.90%)
Jul 17, 2009 55.66 55.76 55.37 55.76 13,727 +0.16(+0.29%)
Jul 16, 2009 54.86 55.78 54.85 55.60 17,887 +0.63(+1.15%)
Jul 15, 2009 54.12 55.01 54.11 54.97 27,328 +1.56(+2.92%)
Jul 14, 2009 53.26 53.43 52.99 53.41 29,068 +0.32(+0.60%)
Jul 13, 2009 52.14 53.09 51.95 53.09 14,173 +1.08(+2.08%)
Jul 10, 2009 51.86 52.30 51.72 52.01 11,768 -0.12(-0.23%)
Jul 09, 2009 52.33 52.41 51.98 52.13 17,411 +0.11(+0.21%)
Jul 08, 2009 52.27 52.27 51.45 52.02 33,068 +0.18(+0.35%)
Jul 07, 2009 52.63 52.63 51.84 51.84 15,564 -0.82(-1.56%)
Jul 06, 2009 52.02 52.66 51.85 52.66 12,073 +0.25(+0.48%)
Jul 02, 2009 53.20 53.20 52.37 52.41 32,270 -1.40(-2.60%)
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.