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, 2018 155.73 155.90 154.52 155.00 19,354 -0.07(-0.04%)
Jan 30, 2018 155.50 155.50 154.86 155.06 39,837 -1.71(-1.09%)
Jan 29, 2018 157.60 157.61 156.78 156.78 27,427 -1.29(-0.82%)
Jan 26, 2018 156.83 158.07 156.53 158.07 16,374 +1.69(+1.08%)
Jan 25, 2018 156.93 156.93 155.93 156.37 30,030 -0.03(-0.02%)
Jan 24, 2018 156.81 156.90 156.00 156.40 19,395 +0.10(+0.07%)
Jan 23, 2018 156.68 156.86 156.28 156.30 22,762 -0.33(-0.21%)
Jan 22, 2018 155.88 156.63 155.84 156.63 21,278 +0.56(+0.36%)
Jan 19, 2018 155.99 156.27 155.64 156.07 54,156 +0.23(+0.15%)
Jan 18, 2018 156.21 156.21 155.68 155.84 13,725 -0.41(-0.26%)
Jan 17, 2018 155.27 156.39 154.81 156.24 30,919 +1.23(+0.80%)
Jan 16, 2018 156.27 156.38 154.90 155.01 29,345 -0.50(-0.32%)
Jan 12, 2018 155.50 155.50 155.50 0 +1.02(+0.66%)
Jan 11, 2018 153.88 154.48 153.85 154.48 15,653 +1.04(+0.68%)
Jan 10, 2018 153.02 153.45 152.77 153.44 45,585 -0.09(-0.06%)
Jan 09, 2018 153.09 153.83 153.09 153.53 11,939 +0.77(+0.50%)
Jan 08, 2018 152.87 152.87 152.54 152.76 27,889 -0.27(-0.18%)
Jan 05, 2018 152.50 153.10 152.27 153.03 17,436 +1.13(+0.74%)
Jan 04, 2018 151.79 152.12 151.74 151.90 13,324 +0.58(+0.38%)
Jan 03, 2018 150.91 151.45 150.87 151.33 17,815 +0.65(+0.43%)
Jan 02, 2018 150.32 150.68 150.32 150.68 36,095 +1.08(+0.72%)
Dec 29, 2017 149.59 149.59 149.59 0 -0.60(-0.40%)
Dec 28, 2017 150.27 150.27 150.02 150.20 10,049 +0.20(+0.13%)
Dec 27, 2017 150.21 150.21 149.83 150.00 14,672 +0.11(+0.08%)
Dec 26, 2017 149.97 150.10 149.73 149.89 20,785 -0.47(-0.31%)
Dec 22, 2017 150.59 150.64 150.29 150.36 15,581 -0.13(-0.09%)
Dec 21, 2017 150.35 150.94 150.35 150.49 17,360 +0.19(+0.13%)
Dec 20, 2017 151.21 151.21 150.21 150.30 15,417 -0.12(-0.08%)
Dec 19, 2017 151.03 151.03 150.35 150.42 15,635 -0.33(-0.22%)
Dec 18, 2017 150.89 151.29 150.73 150.76 18,892 +0.62(+0.41%)
Dec 15, 2017 149.68 150.37 149.68 150.14 12,359 +0.94(+0.63%)
Dec 14, 2017 149.97 149.97 149.08 149.20 10,779 -0.57(-0.38%)
Dec 13, 2017 149.88 150.25 149.77 149.77 9,065 +0.15(+0.10%)
Dec 12, 2017 149.77 149.94 149.62 149.62 10,442 +0.23(+0.15%)
Dec 11, 2017 149.04 149.46 148.88 149.39 13,184 +0.48(+0.32%)
Dec 08, 2017 148.59 148.96 148.59 148.91 11,665 +0.72(+0.49%)
Dec 07, 2017 147.93 148.53 147.93 148.19 12,148 +0.15(+0.10%)
Dec 06, 2017 147.79 148.27 147.79 148.04 12,316 -0.13(-0.09%)
Dec 05, 2017 148.80 149.06 148.15 148.17 13,040 -0.37(-0.25%)
Dec 04, 2017 149.43 149.75 148.54 148.54 21,877 +0.22(+0.15%)
Dec 01, 2017 148.69 148.89 148.61 148.32 22,245 -0.54(-0.36%)
Nov 30, 2017 148.00 149.17 148.00 148.86 18,606 +1.40(+0.95%)
Nov 29, 2017 147.19 147.71 147.08 147.47 9,330 +0.38(+0.25%)
Nov 28, 2017 146.03 147.09 145.93 147.09 10,250 +1.40(+0.96%)
Nov 27, 2017 145.88 145.93 145.64 145.70 20,914 -0.10(-0.07%)
Nov 24, 2017 145.88 145.95 145.80 145.80 2,590 +0.19(+0.13%)
Nov 22, 2017 145.61 145.69 145.44 145.61 12,330 +0.11(+0.07%)
Nov 21, 2017 145.01 145.67 145.01 145.50 12,011 +1.11(+0.77%)
Nov 20, 2017 144.27 144.56 144.27 144.40 13,315 +0.06(+0.05%)
Nov 17, 2017 144.50 144.53 144.27 144.33 18,481 -0.41(-0.28%)
Nov 16, 2017 144.52 144.95 144.33 144.74 9,601 +0.95(+0.66%)
Nov 15, 2017 143.77 144.32 143.59 143.80 9,701 -0.69(-0.48%)
Nov 14, 2017 144.73 144.73 144.12 144.49 15,303 -0.65(-0.45%)
Nov 13, 2017 144.87 145.17 144.77 145.14 13,494 -0.22(-0.15%)
Nov 10, 2017 145.24 145.42 144.82 145.36 20,501 -0.02(-0.01%)
Nov 09, 2017 145.43 145.62 144.67 145.38 20,408 -0.66(-0.45%)
Nov 08, 2017 145.58 146.03 145.58 146.03 15,655 +0.29(+0.20%)
Nov 07, 2017 145.48 145.81 145.45 145.75 23,000 +0.42(+0.29%)
Nov 06, 2017 145.04 145.46 144.92 145.32 17,222 +0.33(+0.22%)
Nov 03, 2017 145.02 145.11 144.62 145.00 9,842 +0.69(+0.48%)
Nov 02, 2017 144.31 144.31 143.65 144.31 11,577 +0.08(+0.06%)
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.