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 31, 2016 116.69 116.72 116.32 116.32 11,217 -0.08(-0.07%)
Oct 28, 2016 116.67 117.18 115.98 116.40 16,177 -0.45(-0.38%)
Oct 27, 2016 117.64 117.64 116.84 116.85 14,283 -0.47(-0.40%)
Oct 26, 2016 116.93 117.44 116.77 117.32 10,493 -0.19(-0.16%)
Oct 25, 2016 117.61 117.67 117.36 117.51 11,355 -0.12(-0.10%)
Oct 24, 2016 117.59 117.76 117.50 117.63 6,567 +0.59(+0.50%)
Oct 21, 2016 116.81 117.16 116.60 117.05 11,288 +0.23(+0.20%)
Oct 20, 2016 116.62 116.93 116.40 116.82 8,657 -0.16(-0.14%)
Oct 19, 2016 117.07 117.16 116.67 116.98 15,748 +0.01(+0.01%)
Oct 18, 2016 117.37 117.37 116.93 116.97 10,868 +0.53(+0.46%)
Oct 17, 2016 116.70 116.85 116.44 116.44 8,396 -0.50(-0.43%)
Oct 14, 2016 117.21 117.50 116.72 116.94 12,269 +0.36(+0.31%)
Oct 13, 2016 116.00 116.74 115.72 116.58 9,802 -0.27(-0.23%)
Oct 12, 2016 116.70 117.07 116.51 116.84 11,294 +0.23(+0.20%)
Oct 11, 2016 117.82 117.82 116.05 116.61 12,075 -1.52(-1.29%)
Oct 10, 2016 117.83 118.30 117.83 118.14 6,435 +0.75(+0.64%)
Oct 07, 2016 117.30 117.51 116.98 117.39 9,944 -0.25(-0.21%)
Oct 06, 2016 117.31 117.71 117.11 117.63 11,732 +0.14(+0.12%)
Oct 05, 2016 117.28 117.61 117.28 117.50 14,114 +0.52(+0.45%)
Oct 04, 2016 117.58 117.67 116.63 116.97 15,291 -0.46(-0.39%)
Oct 03, 2016 117.35 117.51 117.06 117.43 14,628 -0.26(-0.22%)
Sep 30, 2016 117.39 118.01 117.33 117.69 18,393 +0.78(+0.67%)
Sep 29, 2016 117.87 117.96 116.77 116.91 19,059 -1.15(-0.97%)
Sep 28, 2016 117.66 118.05 117.24 118.05 10,831 +0.62(+0.53%)
Sep 27, 2016 116.53 117.52 116.53 117.43 7,043 +0.75(+0.64%)
Sep 26, 2016 117.03 117.07 116.68 116.68 9,568 -0.82(-0.69%)
Sep 23, 2016 118.21 118.21 117.49 117.49 19,876 -0.86(-0.72%)
Sep 22, 2016 118.32 118.67 118.16 118.35 19,947 +0.61(+0.52%)
Sep 21, 2016 117.02 117.74 116.56 117.74 12,833 +1.23(+1.06%)
Sep 20, 2016 116.59 116.78 116.50 116.51 10,293 -0.08(-0.07%)
Sep 19, 2016 116.95 117.05 116.39 116.59 14,553 -0.06(-0.05%)
Sep 16, 2016 116.73 116.90 116.17 116.65 8,317 -0.28(-0.24%)
Sep 15, 2016 115.61 117.12 115.61 116.93 10,925 +1.34(+1.16%)
Sep 14, 2016 115.28 115.97 115.27 115.59 55,245 +0.25(+0.21%)
Sep 13, 2016 115.99 115.99 114.90 115.34 11,909 -1.14(-0.98%)
Sep 12, 2016 114.28 116.68 114.23 116.48 14,051 +1.42(+1.23%)
Sep 09, 2016 116.79 116.79 115.01 115.06 15,024 -2.55(-2.17%)
Sep 08, 2016 117.77 117.77 117.33 117.61 8,266 -0.28(-0.24%)
Sep 07, 2016 117.93 118.00 117.52 117.90 37,800 -0.16(-0.13%)
Sep 06, 2016 117.91 118.05 117.72 118.05 5,372 +0.24(+0.21%)
Sep 02, 2016 117.74 117.81 117.81 117.81 7,886 +0.58(+0.49%)
Sep 01, 2016 117.22 117.28 116.66 117.23 5,242 +0.02(+0.02%)
Aug 31, 2016 117.49 117.49 116.79 117.21 11,061 -0.43(-0.37%)
Aug 30, 2016 117.93 117.93 117.30 117.64 11,564 -0.13(-0.11%)
Aug 29, 2016 117.43 117.97 117.43 117.77 7,668 +0.53(+0.45%)
Aug 26, 2016 117.47 118.20 116.79 117.24 15,443 -0.09(-0.08%)
Aug 25, 2016 117.42 117.62 117.20 117.33 5,281 -0.16(-0.13%)
Aug 24, 2016 118.20 118.20 117.47 117.48 6,869 -0.76(-0.64%)
Aug 23, 2016 118.39 118.61 118.16 118.24 9,223 +0.22(+0.19%)
Aug 22, 2016 117.97 118.18 117.78 118.02 15,209 -0.28(-0.23%)
Aug 19, 2016 117.89 118.30 117.78 118.30 10,065 +0.22(+0.18%)
Aug 18, 2016 118.08 118.32 117.92 118.08 14,205 -0.05(-0.04%)
Aug 17, 2016 117.84 118.13 117.42 118.13 11,984 +0.20(+0.17%)
Aug 16, 2016 118.09 118.23 117.87 117.93 12,399 -0.45(-0.38%)
Aug 15, 2016 118.03 118.58 118.03 118.38 22,062 +0.47(+0.40%)
Aug 12, 2016 117.91 117.91 117.61 117.91 18,683 -0.18(-0.15%)
Aug 11, 2016 117.82 118.20 117.69 118.09 14,805 +0.57(+0.48%)
Aug 10, 2016 117.83 117.95 117.40 117.52 10,861 -0.32(-0.27%)
Aug 09, 2016 117.78 118.07 117.73 117.84 10,741 +0.28(+0.24%)
Aug 08, 2016 117.59 117.70 117.48 117.56 18,271 +0.06(+0.05%)
Aug 05, 2016 116.99 117.54 116.86 117.50 6,117 +0.99(+0.85%)
Aug 04, 2016 116.33 116.56 116.32 116.51 12,331 +0.35(+0.30%)
Aug 03, 2016 115.83 116.21 115.83 116.16 7,710 +0.05(+0.04%)
Aug 02, 2016 116.58 116.58 115.68 116.11 9,116 -0.53(-0.46%)
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.