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 (%)
May 28, 2010 50.50 50.96 50.24 50.50 24,996 -0.34(-0.66%)
May 27, 2010 50.32 50.84 50.31 50.84 16,349 +1.33(+2.68%)
May 26, 2010 50.05 50.45 49.43 49.51 56,159 -0.38(-0.76%)
May 25, 2010 48.71 49.89 48.51 49.89 35,501 -0.01(-0.03%)
May 24, 2010 50.49 50.62 49.90 49.90 25,707 -0.57(-1.14%)
May 21, 2010 49.20 50.68 48.89 50.47 84,429 +0.43(+0.85%)
May 20, 2010 50.35 50.98 50.05 50.05 53,745 -1.82(-3.50%)
May 19, 2010 51.95 52.18 51.28 51.86 44,598 -0.39(-0.75%)
May 18, 2010 53.14 53.25 52.10 52.26 54,582 -0.52(-0.99%)
May 17, 2010 52.86 52.98 51.96 52.78 42,073 +0.02(+0.05%)
May 14, 2010 52.76 53.25 52.36 52.76 17,752 -0.92(-1.71%)
May 13, 2010 54.21 54.35 53.67 53.67 25,362 -0.62(-1.14%)
May 12, 2010 53.74 54.38 53.64 54.29 61,563 +0.74(+1.38%)
May 11, 2010 53.86 54.11 53.46 53.55 17,932 -0.01(-0.01%)
May 10, 2010 53.20 53.56 53.13 53.56 57,172 +2.01(+3.90%)
May 07, 2010 51.82 52.39 50.80 51.55 99,051 -0.61(-1.17%)
May 06, 2010 53.65 53.87 0.1125 52.16 147,729 -1.79(-3.31%)
May 05, 2010 53.98 54.17 53.79 53.95 27,482 -0.33(-0.62%)
May 04, 2010 54.86 54.86 54.09 54.28 19,578 -1.14(-2.06%)
May 03, 2010 54.85 55.57 54.85 55.42 13,951 +0.62(+1.14%)
Apr 30, 2010 55.45 55.45 54.79 54.80 15,349 -0.62(-1.11%)
Apr 29, 2010 55.26 55.55 55.20 55.41 26,076 +0.63(+1.16%)
Apr 28, 2010 54.82 55.07 54.47 54.78 37,878 +0.23(+0.41%)
Apr 27, 2010 55.54 55.77 54.54 54.55 29,877 -1.32(-2.36%)
Apr 26, 2010 55.92 56.17 55.83 55.87 28,089 -0.10(-0.17%)
Apr 23, 2010 55.60 55.97 55.47 55.97 46,981 +0.27(+0.48%)
Apr 22, 2010 55.18 55.73 54.88 55.70 17,058 +0.20(+0.36%)
Apr 21, 2010 55.55 55.60 55.25 55.50 10,924 -0.09(-0.16%)
Apr 20, 2010 55.53 55.65 55.39 55.59 13,016 +0.28(+0.51%)
Apr 19, 2010 54.93 55.31 54.75 55.31 18,823 +0.17(+0.31%)
Apr 16, 2010 55.39 55.55 54.80 55.14 55,122 -0.46(-0.82%)
Apr 15, 2010 55.40 55.62 55.40 55.60 42,502 +0.10(+0.17%)
Apr 14, 2010 55.06 55.50 55.06 55.50 18,504 +0.58(+1.05%)
Apr 13, 2010 54.78 55.00 54.62 54.92 14,464 +0.02(+0.04%)
Apr 12, 2010 54.87 54.96 54.87 54.90 11,159 +0.08(+0.14%)
Apr 09, 2010 54.54 54.82 54.54 54.82 14,022 +0.29(+0.54%)
Apr 08, 2010 54.15 54.55 54.15 54.53 3,678 +0.19(+0.35%)
Apr 07, 2010 54.56 54.64 54.24 54.34 17,231 -0.36(-0.67%)
Apr 06, 2010 54.50 54.79 54.50 54.70 10,516 -0.00(-0.01%)
Apr 05, 2010 54.55 54.75 54.39 54.71 16,529 +0.34(+0.62%)
Apr 01, 2010 54.31 54.37 54.37 54.37 10,082 +0.46(+0.85%)
Mar 31, 2010 53.91 54.14 53.82 53.91 16,700 -0.18(-0.34%)
Mar 30, 2010 54.00 54.17 53.95 54.10 14,439 +0.11(+0.21%)
Mar 29, 2010 53.94 54.03 53.87 53.98 20,127 +0.29(+0.54%)
Mar 26, 2010 53.80 53.98 53.58 53.70 11,920 -0.05(-0.09%)
Mar 25, 2010 54.04 54.26 53.72 53.74 17,848 +0.04(+0.07%)
Mar 24, 2010 53.94 53.95 53.71 53.71 7,958 -0.44(-0.81%)
Mar 23, 2010 53.78 54.15 53.67 54.15 8,493 +0.50(+0.92%)
Mar 22, 2010 53.07 53.75 53.07 53.65 25,108 +0.25(+0.46%)
Mar 19, 2010 53.65 53.71 53.22 53.40 13,653 -0.17(-0.32%)
Mar 18, 2010 53.43 53.61 53.33 53.57 18,613 +0.02(+0.03%)
Mar 17, 2010 53.37 53.68 53.37 53.55 12,061 +0.24(+0.44%)
Mar 16, 2010 53.01 53.32 52.98 53.32 17,374 +0.45(+0.85%)
Mar 15, 2010 52.69 52.88 52.69 52.87 9,519 +0.05(+0.09%)
Mar 12, 2010 53.03 53.03 52.77 52.82 9,109 +0.05(+0.10%)
Mar 11, 2010 52.48 52.77 52.32 52.77 13,075 +0.15(+0.28%)
Mar 10, 2010 52.44 52.70 52.43 52.62 13,701 +0.13(+0.26%)
Mar 09, 2010 52.21 52.67 52.21 52.48 8,963 +0.08(+0.16%)
Mar 08, 2010 52.56 52.66 52.40 52.40 20,738 -0.14(-0.27%)
Mar 05, 2010 52.23 52.55 52.23 52.55 11,557 +0.62(+1.19%)
Mar 04, 2010 51.83 51.95 51.79 51.93 5,668 +0.21(+0.40%)
Mar 03, 2010 51.83 52.03 51.72 51.72 14,285 +0.02(+0.04%)
Mar 02, 2010 51.73 51.94 51.70 51.70 10,997 +0.13(+0.25%)
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.