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, 2017 124.63 124.79 124.31 124.79 25,602 -0.05(-0.04%)
Jan 30, 2017 125.17 125.17 124.70 124.84 19,521 -0.70(-0.56%)
Jan 27, 2017 125.56 125.73 125.47 125.54 16,771 +0.12(+0.10%)
Jan 26, 2017 125.50 125.64 125.26 125.42 17,704 -0.03(-0.02%)
Jan 25, 2017 125.06 125.50 125.04 125.44 21,291 +0.96(+0.77%)
Jan 24, 2017 124.05 124.69 123.84 124.48 16,848 +0.55(+0.44%)
Jan 23, 2017 124.51 124.51 123.65 123.94 25,984 -0.74(-0.59%)
Jan 20, 2017 124.72 125.03 124.41 124.68 20,525 +0.27(+0.22%)
Jan 19, 2017 124.68 124.80 124.25 124.41 19,290 -0.24(-0.19%)
Jan 18, 2017 124.50 124.69 124.38 124.65 23,475 +0.24(+0.19%)
Jan 17, 2017 123.95 124.57 123.86 124.41 55,540 +0.05(+0.04%)
Jan 13, 2017 124.36 124.36 124.36 0 +0.21(+0.17%)
Jan 12, 2017 124.17 124.23 123.32 124.15 19,652 -0.32(-0.26%)
Jan 11, 2017 124.03 124.48 123.79 124.48 14,419 +0.25(+0.20%)
Jan 10, 2017 124.48 124.67 124.06 124.23 15,170 -0.13(-0.10%)
Jan 09, 2017 124.32 124.64 124.31 124.36 11,616 -0.10(-0.08%)
Jan 06, 2017 123.87 124.67 123.74 124.46 22,425 +0.75(+0.60%)
Jan 05, 2017 123.68 123.77 123.31 123.71 25,574 +0.12(+0.10%)
Jan 04, 2017 123.28 123.69 123.28 123.59 36,551 +0.48(+0.39%)
Jan 03, 2017 123.23 123.33 122.53 123.11 35,638 +0.58(+0.47%)
Dec 30, 2016 122.53 122.53 122.53 0 -0.63(-0.51%)
Dec 29, 2016 123.14 123.36 123.00 123.16 16,825 +0.09(+0.07%)
Dec 28, 2016 124.08 124.08 123.03 123.06 13,819 -0.78(-0.63%)
Dec 27, 2016 123.77 124.12 123.77 123.85 9,947 +0.27(+0.22%)
Dec 23, 2016 123.58 123.58 123.58 0 +0.04(+0.04%)
Dec 22, 2016 123.48 123.53 123.26 123.53 21,316 -0.05(-0.04%)
Dec 21, 2016 123.74 123.93 123.52 123.58 33,409 -0.20(-0.16%)
Dec 20, 2016 123.75 123.83 123.50 123.78 16,870 +0.12(+0.10%)
Dec 19, 2016 123.26 123.86 123.26 123.66 26,017 +0.41(+0.34%)
Dec 16, 2016 123.53 123.53 122.97 123.25 11,573 -0.06(-0.05%)
Dec 15, 2016 122.96 123.71 122.96 123.31 13,605 +0.59(+0.48%)
Dec 14, 2016 123.43 123.78 122.65 122.72 14,730 -0.91(-0.74%)
Dec 13, 2016 123.27 124.07 123.19 123.62 26,758 +0.85(+0.69%)
Dec 12, 2016 122.46 122.89 122.46 122.77 20,056 +0.27(+0.22%)
Dec 09, 2016 121.66 122.69 121.66 122.50 16,993 +0.98(+0.81%)
Dec 08, 2016 121.60 122.03 121.39 121.52 14,199 -0.11(-0.09%)
Dec 07, 2016 120.08 121.63 119.98 121.63 10,326 +1.39(+1.16%)
Dec 06, 2016 119.86 120.24 119.77 120.24 17,471 +0.50(+0.42%)
Dec 05, 2016 119.63 120.02 119.58 119.74 9,119 +0.31(+0.26%)
Dec 02, 2016 119.16 119.55 119.16 119.43 16,227 +0.28(+0.24%)
Dec 01, 2016 119.82 119.82 118.95 119.15 19,916 -0.58(-0.48%)
Nov 30, 2016 120.56 120.56 119.72 119.72 22,622 -0.42(-0.35%)
Nov 29, 2016 119.72 120.50 119.59 120.15 21,897 +0.25(+0.21%)
Nov 28, 2016 120.25 120.33 119.90 119.90 7,273 -0.41(-0.34%)
Nov 25, 2016 120.06 120.33 120.06 120.31 8,372 +0.38(+0.31%)
Nov 23, 2016 119.94 119.94 119.94 0 -0.11(-0.09%)
Nov 22, 2016 120.09 120.16 119.52 120.05 19,498 +0.11(+0.09%)
Nov 21, 2016 119.54 119.93 119.46 119.93 30,939 +0.75(+0.63%)
Nov 18, 2016 119.51 119.51 119.02 119.18 13,195 -0.28(-0.23%)
Nov 17, 2016 118.99 119.49 118.95 119.46 10,056 +0.58(+0.49%)
Nov 16, 2016 118.27 118.88 118.27 118.88 8,305 +0.27(+0.22%)
Nov 15, 2016 118.01 118.63 117.85 118.61 14,491 +0.84(+0.71%)
Nov 14, 2016 118.20 118.20 117.33 117.78 16,699 -0.25(-0.21%)
Nov 11, 2016 117.73 118.13 117.49 118.03 15,015 -0.20(-0.17%)
Nov 10, 2016 118.78 118.90 117.48 118.23 20,552 -0.01(-0.01%)
Nov 09, 2016 116.72 118.60 116.72 118.24 35,260 +0.83(+0.70%)
Nov 08, 2016 116.89 117.73 116.61 117.41 9,566 +0.49(+0.42%)
Nov 07, 2016 115.79 116.97 115.79 116.93 13,517 +2.55(+2.23%)
Nov 04, 2016 114.38 115.05 114.19 114.37 11,518 -0.12(-0.10%)
Nov 03, 2016 115.18 115.21 114.49 114.49 11,773 -0.57(-0.50%)
Nov 02, 2016 115.31 115.58 115.04 115.06 18,934 -0.38(-0.33%)
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.