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 (%)
Oct 29, 2004 48.06 48.07 47.99 48.02 3,125 -0.08(-0.17%)
Oct 28, 2004 47.89 48.11 47.89 48.10 2,250 +0.05(+0.10%)
Oct 27, 2004 47.45 48.07 47.42 48.05 7,125 +0.66(+1.38%)
Oct 26, 2004 46.87 47.39 46.87 47.39 3,375 +0.77(+1.65%)
Oct 25, 2004 46.59 46.71 46.48 46.63 3,625 -0.09(-0.19%)
Oct 22, 2004 47.08 47.08 46.65 46.72 3,250 -0.31(-0.66%)
Oct 21, 2004 46.87 47.03 46.72 47.03 4,250 +0.20(+0.43%)
Oct 20, 2004 47.00 47.00 46.79 46.83 5,125 -0.26(-0.54%)
Oct 19, 2004 47.55 47.55 47.08 47.08 4,250 -0.33(-0.69%)
Oct 18, 2004 47.14 47.41 47.02 47.41 2,250 +0.26(+0.54%)
Oct 15, 2004 47.07 47.39 47.01 47.15 5,500 +0.14(+0.29%)
Oct 14, 2004 47.43 47.43 47.02 47.02 3,750 -0.54(-1.13%)
Oct 13, 2004 47.88 47.88 47.47 47.55 3,500 -0.42(-0.88%)
Oct 12, 2004 47.79 48.06 47.67 47.98 2,375 +0.00(+0.00%)
Oct 11, 2004 47.99 47.99 47.98 47.98 2,500 +0.25(+0.52%)
Oct 08, 2004 48.23 48.31 47.73 47.73 8,875 -0.52(-1.08%)
Oct 07, 2004 48.47 48.47 48.24 48.25 8,375 -0.18(-0.38%)
Oct 06, 2004 48.30 48.46 48.30 48.43 875 +0.12(+0.25%)
Oct 05, 2004 48.46 48.47 48.31 48.31 4,750 -0.14(-0.28%)
Oct 04, 2004 48.61 48.61 48.45 48.45 31,128 +0.20(+0.41%)
Oct 01, 2004 48.15 48.29 48.15 48.25 4,875 +0.59(+1.24%)
Sep 30, 2004 47.59 47.71 47.59 47.66 1,250 +0.14(+0.30%)
Sep 29, 2004 47.31 47.51 47.31 47.51 3,375 +0.04(+0.08%)
Sep 28, 2004 47.15 47.47 47.15 47.47 2,250 +0.36(+0.76%)
Sep 27, 2004 47.11 47.25 47.11 47.11 3,125 -0.46(-0.98%)
Sep 24, 2004 47.59 47.59 47.58 47.58 1,625 +0.14(+0.30%)
Sep 23, 2004 47.63 47.63 47.39 47.43 4,000 -0.20(-0.42%)
Sep 22, 2004 47.79 47.79 47.59 47.63 1,250 -0.65(-1.34%)
Sep 21, 2004 48.04 48.28 48.04 48.28 1,250 +0.22(+0.45%)
Sep 20, 2004 48.07 48.07 48.01 48.07 1,500 -0.26(-0.55%)
Sep 17, 2004 48.50 48.50 48.33 48.33 1,750 +0.16(+0.33%)
Sep 16, 2004 48.15 48.17 48.15 48.17 500 +0.19(+0.40%)
Sep 15, 2004 47.99 48.07 47.89 47.98 3,625 -0.17(-0.35%)
Sep 14, 2004 48.02 48.22 48.02 48.15 4,500 +0.12(+0.25%)
Sep 13, 2004 48.16 48.23 48.02 48.03 3,250 +0.07(+0.15%)
Sep 10, 2004 47.75 47.96 47.75 47.95 55,130 +0.19(+0.40%)
Sep 09, 2004 47.79 47.88 47.71 47.76 4,750 -0.08(-0.17%)
Sep 08, 2004 47.95 47.95 47.82 47.84 9,000 -0.08(-0.17%)
Sep 07, 2004 47.87 48.05 47.87 47.92 22,377 +0.23(+0.49%)
Sep 03, 2004 47.75 47.79 47.67 47.69 24,127 +0.34(+0.73%)
Sep 02, 2004 47.33 47.35 47.33 47.35 1,375 +0.07(+0.15%)
Sep 01, 2004 47.31 47.31 47.15 47.27 24,002 +0.36(+0.77%)
Aug 31, 2004 47.01 47.01 46.86 46.91 4,250 -0.08(-0.17%)
Aug 30, 2004 47.19 47.19 46.99 46.99 2,625 -0.32(-0.68%)
Aug 27, 2004 47.19 47.31 47.19 47.31 625 +0.08(+0.17%)
Aug 26, 2004 47.23 47.23 47.19 47.23 4,750 +0.12(+0.25%)
Aug 25, 2004 46.83 47.11 46.83 47.11 5,125 +0.26(+0.56%)
Aug 24, 2004 46.95 46.95 46.83 46.85 4,625 +0.02(+0.03%)
Aug 23, 2004 46.95 46.95 46.83 46.83 4,000 +0.09(+0.19%)
Aug 20, 2004 46.67 46.75 46.58 46.75 2,750 +0.31(+0.67%)
Aug 19, 2004 46.52 46.63 46.44 46.44 4,250 -0.24(-0.51%)
Aug 18, 2004 46.08 46.67 46.08 46.67 875 +0.54(+1.16%)
Aug 17, 2004 46.31 46.35 46.14 46.14 2,625 +0.14(+0.31%)
Aug 16, 2004 45.93 45.99 45.93 45.99 3,125 +0.67(+1.48%)
Aug 13, 2004 45.32 45.32 45.32 45.32 1,625 -0.04(-0.09%)
Aug 12, 2004 45.68 45.68 45.36 45.36 1,625 -0.42(-0.91%)
Aug 11, 2004 45.64 45.78 45.64 45.78 20,627 +0.14(+0.32%)
Aug 10, 2004 45.48 45.64 45.48 45.64 7,000 +0.22(+0.48%)
Aug 09, 2004 45.27 45.45 45.23 45.42 2,625 +0.09(+0.19%)
Aug 06, 2004 45.56 45.60 45.33 45.33 2,000 -0.94(-2.02%)
Aug 05, 2004 46.23 46.27 46.23 46.27 7,625 -0.19(-0.41%)
Aug 04, 2004 46.49 46.49 46.46 46.46 1,125 -0.44(-0.94%)
Aug 03, 2004 46.90 46.90 46.90 46.90 11,751 -0.01(-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.