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 (%)
Jan 31, 2007 61.03 61.55 60.91 61.55 3,375 +0.57(+0.93%)
Jan 30, 2007 60.95 61.02 60.88 60.99 11,126 +0.16(+0.26%)
Jan 29, 2007 60.87 61.03 60.79 60.83 10,751 -0.02(-0.04%)
Jan 26, 2007 61.23 61.29 60.61 60.85 26,127 -0.14(-0.24%)
Jan 25, 2007 61.64 61.64 60.99 60.99 20,252 -0.67(-1.09%)
Jan 24, 2007 61.42 61.67 61.32 61.67 11,126 +0.42(+0.68%)
Jan 23, 2007 61.19 61.36 61.08 61.25 14,751 +0.09(+0.14%)
Jan 22, 2007 61.55 61.55 61.02 61.16 22,127 -0.38(-0.62%)
Jan 19, 2007 61.55 61.62 61.43 61.55 14,626 -0.02(-0.03%)
Jan 18, 2007 61.77 61.77 61.47 61.56 14,751 -0.04(-0.06%)
Jan 17, 2007 61.67 61.83 61.55 61.60 14,751 -0.09(-0.14%)
Jan 16, 2007 61.55 61.70 61.51 61.69 27,252 +0.19(+0.31%)
Jan 12, 2007 61.26 61.51 61.23 61.50 14,001 +0.25(+0.40%)
Jan 11, 2007 60.91 61.28 60.91 61.25 8,500 +0.58(+0.95%)
Jan 10, 2007 60.39 60.67 60.19 60.67 5,875 +0.18(+0.29%)
Jan 09, 2007 60.65 60.65 60.31 60.50 8,875 +0.02(+0.04%)
Jan 08, 2007 60.31 60.57 60.15 60.47 9,626 +0.18(+0.29%)
Jan 05, 2007 60.31 60.38 60.11 60.30 9,626 -0.58(-0.96%)
Jan 04, 2007 60.47 60.88 60.38 60.88 5,875 +0.20(+0.33%)
Jan 03, 2007 60.83 61.12 60.38 60.68 25,502 +0.21(+0.34%)
Dec 29, 2006 60.70 60.75 60.45 60.47 7,125 -0.26(-0.42%)
Dec 28, 2006 60.71 60.79 60.65 60.73 3,375 -0.09(-0.14%)
Dec 27, 2006 60.73 60.83 60.67 60.82 5,750 +0.37(+0.61%)
Dec 26, 2006 59.95 60.45 59.95 60.45 9,751 +0.33(+0.55%)
Dec 22, 2006 60.39 60.39 59.99 60.12 8,250 -0.28(-0.46%)
Dec 21, 2006 60.75 60.87 60.35 60.40 7,000 -0.53(-0.87%)
Dec 20, 2006 60.99 61.08 60.90 60.93 28,378 -0.02(-0.03%)
Dec 19, 2006 60.67 60.95 60.63 60.95 5,000 +0.13(+0.21%)
Dec 18, 2006 60.91 61.06 60.79 60.82 3,625 +0.02(+0.04%)
Dec 15, 2006 60.71 60.88 60.71 60.79 40,754 +0.20(+0.33%)
Dec 14, 2006 60.11 60.60 59.84 60.59 16,751 +0.53(+0.88%)
Dec 13, 2006 60.15 60.35 59.99 60.07 4,500 +0.07(+0.12%)
Dec 12, 2006 60.05 60.05 59.75 59.99 4,125 -0.11(-0.19%)
Dec 11, 2006 60.11 60.20 60.11 60.11 3,000 +0.00(+0.00%)
Dec 08, 2006 60.11 60.16 60.07 60.11 9,751 +0.06(+0.11%)
Dec 07, 2006 60.19 60.47 60.04 60.04 29,253 -0.11(-0.19%)
Dec 06, 2006 60.15 60.24 60.12 60.15 5,375 -0.01(-0.01%)
Dec 05, 2006 59.91 60.20 59.91 60.16 3,250 +0.17(+0.28%)
Dec 04, 2006 59.29 60.07 59.29 59.99 12,001 +0.70(+1.17%)
Dec 01, 2006 59.17 59.43 59.06 59.30 11,001 -0.22(-0.38%)
Nov 30, 2006 59.63 59.70 59.34 59.52 31,003 +0.14(+0.24%)
Nov 29, 2006 59.42 59.63 59.38 59.38 10,376 +0.16(+0.27%)
Nov 28, 2006 58.95 59.25 58.86 59.22 27,377 +0.03(+0.05%)
Nov 27, 2006 59.87 59.87 59.16 59.19 9,000 -0.83(-1.39%)
Nov 24, 2006 59.99 60.13 59.91 60.02 1,750 -0.24(-0.40%)
Nov 22, 2006 60.15 60.28 60.07 60.26 2,875 +0.22(+0.37%)
Nov 21, 2006 60.19 60.19 60.01 60.03 8,875 -0.08(-0.13%)
Nov 20, 2006 60.11 60.27 60.08 60.11 7,375 -0.01(-0.01%)
Nov 17, 2006 60.03 60.12 59.92 60.12 6,000 -0.01(-0.01%)
Nov 16, 2006 59.99 60.24 59.85 60.13 9,751 +0.42(+0.71%)
Nov 15, 2006 59.55 59.91 59.55 59.71 13,501 +0.10(+0.17%)
Nov 14, 2006 59.35 59.63 59.00 59.60 31,003 +0.37(+0.62%)
Nov 13, 2006 59.15 59.35 59.10 59.23 43,379 +0.18(+0.30%)
Nov 10, 2006 59.03 59.06 58.91 59.06 8,625 +0.10(+0.18%)
Nov 09, 2006 59.42 59.42 58.95 58.95 6,750 -0.40(-0.67%)
Nov 08, 2006 59.17 59.46 59.15 59.35 4,375 +0.06(+0.11%)
Nov 07, 2006 59.23 59.50 59.12 59.29 9,501 +0.22(+0.38%)
Nov 06, 2006 58.67 59.08 58.66 59.07 3,250 +0.43(+0.74%)
Nov 03, 2006 58.87 58.87 58.47 58.63 2,875 -0.14(-0.23%)
Nov 02, 2006 58.63 58.81 58.56 58.77 6,875 -0.06(-0.10%)
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.