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, 2008 58.99 60.97 58.98 60.51 41,379 +0.89(+1.49%)
Jan 30, 2008 59.87 60.79 59.59 59.62 50,505 -0.35(-0.59%)
Jan 29, 2008 60.17 60.19 59.77 59.97 9,501 +0.11(+0.19%)
Jan 28, 2008 59.08 59.87 59.08 59.86 17,751 +0.88(+1.49%)
Jan 25, 2008 60.31 60.35 58.93 58.98 40,504 -0.96(-1.60%)
Jan 24, 2008 59.92 59.95 59.31 59.94 10,751 +0.35(+0.59%)
Jan 23, 2008 56.55 59.59 56.55 59.59 19,502 +0.89(+1.51%)
Jan 22, 2008 56.74 59.02 56.62 58.70 62,256 -0.53(-0.89%)
Jan 21, 2008 59.96 60.30 58.94 59.23 0 +0.00(+0.00%)
Jan 18, 2008 59.96 60.30 58.94 59.23 53,755 -0.30(-0.51%)
Jan 17, 2008 61.37 61.37 59.38 59.53 16,001 -1.65(-2.69%)
Jan 16, 2008 61.12 61.86 61.12 61.18 31,128 -0.22(-0.35%)
Jan 15, 2008 62.08 62.10 61.35 61.39 18,752 -1.29(-2.05%)
Jan 14, 2008 62.66 62.72 62.43 62.68 17,001 +0.42(+0.67%)
Jan 11, 2008 62.73 62.79 62.06 62.27 17,126 -0.97(-1.53%)
Jan 10, 2008 62.33 63.40 62.33 63.23 9,751 +0.68(+1.09%)
Jan 09, 2008 62.19 62.59 61.73 62.55 15,126 +0.69(+1.11%)
Jan 08, 2008 62.83 63.14 61.83 61.87 14,626 -0.60(-0.96%)
Jan 07, 2008 62.62 62.77 62.24 62.47 17,126 +0.14(+0.23%)
Jan 04, 2008 63.19 63.19 62.32 62.32 19,752 -1.30(-2.04%)
Jan 03, 2008 63.75 63.95 63.47 63.62 8,125 +0.12(+0.19%)
Jan 02, 2008 64.44 64.44 63.41 63.50 10,626 -0.86(-1.34%)
Jan 01, 2008 64.79 64.83 64.36 64.36 5,625 +0.00(+0.00%)
Dec 31, 2007 64.79 64.83 64.36 64.36 5,625 -0.67(-1.03%)
Dec 28, 2007 65.27 65.35 64.77 65.03 10,751 +0.12(+0.19%)
Dec 27, 2007 65.62 65.62 64.91 64.91 30,378 -1.12(-1.70%)
Dec 26, 2007 65.88 66.04 65.81 66.03 54,505 -0.11(-0.17%)
Dec 24, 2007 66.10 66.15 65.99 66.14 17,501 +0.35(+0.54%)
Dec 21, 2007 65.50 65.89 65.41 65.79 23,127 +1.09(+1.68%)
Dec 20, 2007 64.98 65.27 64.31 64.71 28,253 +0.21(+0.32%)
Dec 19, 2007 64.55 64.81 64.31 64.50 5,000 -0.06(-0.09%)
Dec 18, 2007 64.57 64.79 63.99 64.55 6,500 +0.23(+0.36%)
Dec 17, 2007 64.83 64.90 64.20 64.32 5,375 -0.87(-1.34%)
Dec 14, 2007 65.48 65.85 65.19 65.19 11,126 -0.71(-1.08%)
Dec 13, 2007 65.46 65.98 65.34 65.90 10,001 +0.30(+0.46%)
Dec 12, 2007 66.98 66.98 65.19 65.60 8,250 +0.10(+0.15%)
Dec 11, 2007 67.00 67.00 65.44 65.50 31,753 -1.41(-2.10%)
Dec 10, 2007 66.59 66.91 66.52 66.91 28,378 +0.44(+0.66%)
Dec 07, 2007 66.66 66.69 66.42 66.47 12,876 -0.10(-0.16%)
Dec 06, 2007 65.66 66.58 65.57 66.58 12,751 +0.99(+1.51%)
Dec 05, 2007 65.29 65.62 65.29 65.58 14,626 +0.66(+1.02%)
Dec 04, 2007 64.47 65.03 64.47 64.92 9,501 -0.03(-0.05%)
Dec 03, 2007 65.16 65.35 64.95 64.95 8,625 -0.34(-0.53%)
Nov 30, 2007 66.08 66.08 65.01 65.30 17,616 +0.10(+0.15%)
Nov 29, 2007 64.91 65.21 64.79 65.20 8,000 +0.00(+0.00%)
Nov 28, 2007 64.07 65.34 63.96 65.20 4,625 +1.65(+2.59%)
Nov 27, 2007 63.11 63.65 62.75 63.55 44,129 +1.04(+1.66%)
Nov 26, 2007 64.06 64.06 62.44 62.51 32,671 -1.14(-1.80%)
Nov 23, 2007 63.35 63.66 63.31 63.66 4,375 +0.95(+1.52%)
Nov 21, 2007 63.45 63.50 62.71 62.71 26,760 -1.23(-1.93%)
Nov 20, 2007 63.93 64.33 63.05 63.94 27,507 +0.22(+0.35%)
Nov 19, 2007 64.24 64.27 63.55 63.71 8,787 -0.78(-1.20%)
Nov 16, 2007 64.38 64.55 63.77 64.49 17,626 +0.45(+0.70%)
Nov 15, 2007 64.50 64.68 63.75 64.04 18,256 -0.49(-0.76%)
Nov 14, 2007 64.98 65.31 64.53 64.53 15,001 -0.22(-0.35%)
Nov 13, 2007 63.79 64.75 63.79 64.75 22,752 +1.51(+2.39%)
Nov 12, 2007 64.11 64.15 63.19 63.24 17,151 -0.18(-0.29%)
Nov 09, 2007 63.82 64.15 63.39 63.43 19,752 -1.05(-1.63%)
Nov 08, 2007 64.51 64.62 63.49 64.47 58,756 +0.02(+0.04%)
Nov 07, 2007 65.46 65.49 64.45 64.45 47,005 -1.42(-2.15%)
Nov 06, 2007 65.66 65.86 65.22 65.86 18,376 +0.44(+0.67%)
Nov 05, 2007 65.02 65.62 64.98 65.42 34,378 +0.01(+0.01%)
Nov 02, 2007 65.58 65.62 64.95 65.42 32,753 +0.02(+0.02%)
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.