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 30, 2009 40.17 40.17 38.81 39.02 0 -1.07(-2.67%)
Jan 29, 2009 40.85 40.88 40.00 40.09 186,141 -1.26(-3.04%)
Jan 28, 2009 40.88 41.56 40.81 41.35 147,675 +1.46(+3.65%)
Jan 27, 2009 39.52 40.10 39.43 39.89 219,504 +0.59(+1.51%)
Jan 26, 2009 39.24 39.94 38.96 39.30 232,935 +0.33(+0.84%)
Jan 23, 2009 38.22 39.37 38.22 38.97 87,693 -0.31(-0.79%)
Jan 22, 2009 38.92 39.60 38.40 39.28 126,152 -0.32(-0.81%)
Jan 21, 2009 38.94 39.63 38.04 39.60 61,304 +1.43(+3.75%)
Jan 20, 2009 40.00 40.00 38.17 38.17 94,981 -2.34(-5.78%)
Jan 16, 2009 41.03 41.04 39.52 40.52 104,671 +0.22(+0.54%)
Jan 15, 2009 40.16 40.60 39.11 40.30 123,712 +0.06(+0.14%)
Jan 14, 2009 40.88 40.88 39.98 40.24 104,791 -1.29(-3.10%)
Jan 13, 2009 41.60 41.92 41.20 41.53 113,581 -0.26(-0.61%)
Jan 12, 2009 42.45 42.45 41.52 41.79 49,574 -0.66(-1.56%)
Jan 09, 2009 43.47 43.47 42.45 42.45 43,837 -0.82(-1.90%)
Jan 08, 2009 43.14 43.30 42.77 43.28 20,768 -0.17(-0.39%)
Jan 07, 2009 44.02 44.09 43.22 43.44 71,402 -1.14(-2.57%)
Jan 06, 2009 44.75 45.02 44.34 44.59 76,407 +0.30(+0.69%)
Jan 05, 2009 44.38 44.62 43.95 44.28 250,997 -0.11(-0.25%)
Jan 02, 2009 43.37 44.67 43.19 44.40 0 +1.12(+2.59%)
Jan 01, 2009 42.87 43.52 42.68 43.28 0 +0.00(+0.00%)
Dec 31, 2008 42.87 43.52 42.68 43.28 62,459 +0.58(+1.37%)
Dec 30, 2008 42.04 42.70 41.88 42.69 80,397 +1.23(+2.97%)
Dec 29, 2008 41.85 41.85 41.13 41.46 123,480 -0.26(-0.61%)
Dec 26, 2008 42.11 42.11 41.50 41.72 98,075 +0.10(+0.23%)
Dec 24, 2008 42.02 42.02 41.46 41.62 24,541 -0.23(-0.55%)
Dec 23, 2008 42.36 42.51 41.63 41.85 135,968 -0.16(-0.38%)
Dec 22, 2008 42.95 42.95 41.33 42.01 131,514 -0.73(-1.70%)
Dec 19, 2008 43.00 43.41 42.48 42.74 78,360 +0.34(+0.81%)
Dec 18, 2008 43.52 43.54 42.11 42.40 61,386 -1.12(-2.57%)
Dec 17, 2008 43.30 43.77 42.96 43.52 73,534 -0.04(-0.09%)
Dec 16, 2008 42.26 43.68 42.11 43.56 100,804 +1.76(+4.21%)
Dec 15, 2008 42.31 42.31 41.32 41.80 125,192 -0.22(-0.51%)
Dec 12, 2008 40.43 42.04 40.43 42.01 116,987 +0.14(+0.34%)
Dec 11, 2008 42.17 42.97 41.65 41.87 54,007 -0.87(-2.04%)
Dec 10, 2008 42.58 43.00 42.13 42.74 98,603 +0.61(+1.44%)
Dec 09, 2008 42.92 43.47 41.96 42.13 213,811 -0.99(-2.29%)
Dec 08, 2008 43.35 43.68 42.57 43.12 105,245 +0.79(+1.86%)
Dec 05, 2008 40.25 42.35 39.60 42.33 92,680 +1.50(+3.68%)
Dec 04, 2008 41.19 42.05 40.23 40.83 91,667 -1.10(-2.61%)
Dec 03, 2008 40.55 42.02 39.98 41.92 71,816 +1.10(+2.68%)
Dec 02, 2008 40.09 40.83 39.52 40.83 135,267 +1.26(+3.17%)
Dec 01, 2008 41.68 41.68 39.51 39.57 62,234 -2.93(-6.89%)
Nov 28, 2008 41.73 42.50 41.73 42.50 43,957 +0.58(+1.37%)
Nov 26, 2008 39.88 42.04 39.88 41.92 67,123 +0.92(+2.24%)
Nov 25, 2008 41.63 41.80 40.01 41.00 115,551 +0.35(+0.87%)
Nov 24, 2008 39.34 41.53 39.20 40.65 114,644 +1.77(+4.55%)
Nov 21, 2008 37.12 39.02 36.18 38.88 262,857 +2.28(+6.22%)
Nov 20, 2008 38.39 39.45 36.25 36.61 115,498 -2.06(-5.33%)
Nov 19, 2008 40.44 41.21 38.67 38.67 54,368 -2.00(-4.92%)
Nov 18, 2008 40.37 41.22 39.55 40.67 27,481 +0.45(+1.11%)
Nov 17, 2008 40.44 41.56 40.22 40.22 67,819 -0.98(-2.39%)
Nov 14, 2008 41.87 43.15 41.20 41.20 24,105 -1.02(-2.42%)
Nov 13, 2008 40.44 42.22 38.88 42.22 54,668 +1.61(+3.96%)
Nov 12, 2008 41.68 41.75 40.40 40.62 51,696 -2.02(-4.74%)
Nov 11, 2008 42.46 43.25 41.91 42.64 36,013 -0.63(-1.46%)
Nov 10, 2008 44.84 47.19 42.90 43.27 52,514 -0.30(-0.70%)
Nov 07, 2008 43.12 43.89 42.96 43.57 33,389 +0.90(+2.12%)
Nov 06, 2008 44.15 44.45 42.46 42.67 46,440 -2.10(-4.70%)
Nov 05, 2008 46.35 46.70 44.76 44.77 108,171 -2.03(-4.34%)
Nov 04, 2008 46.54 46.85 46.03 46.80 63,491 +1.43(+3.15%)
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.