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 (%)
Nov 30, 2005 53.78 53.78 53.27 53.27 73,132 -0.39(-0.73%)
Nov 29, 2005 53.78 53.90 53.65 53.66 1,875 +0.08(+0.15%)
Nov 28, 2005 53.79 53.87 53.58 53.58 4,250 -0.32(-0.59%)
Nov 25, 2005 53.91 53.93 53.90 53.90 625 +0.15(+0.28%)
Nov 23, 2005 53.63 53.90 53.62 53.75 37,504 +0.17(+0.31%)
Nov 22, 2005 53.27 53.58 53.27 53.58 3,000 +0.14(+0.27%)
Nov 21, 2005 53.31 53.51 53.12 53.43 5,625 +0.26(+0.48%)
Nov 18, 2005 53.23 53.25 53.01 53.18 9,251 +0.26(+0.50%)
Nov 17, 2005 52.66 52.91 52.52 52.91 3,250 +0.54(+1.04%)
Nov 16, 2005 52.43 52.53 52.37 52.37 2,375 +0.03(+0.06%)
Nov 15, 2005 52.54 52.60 52.34 52.34 11,626 -0.12(-0.23%)
Nov 14, 2005 52.71 52.71 52.44 52.46 4,375 -0.18(-0.33%)
Nov 11, 2005 52.51 52.71 52.51 52.63 3,875 +0.21(+0.40%)
Nov 10, 2005 52.04 52.43 51.91 52.43 4,125 +0.38(+0.74%)
Nov 09, 2005 51.80 52.15 51.77 52.04 2,125 +0.18(+0.34%)
Nov 08, 2005 51.87 51.88 51.77 51.87 3,500 -0.22(-0.41%)
Nov 07, 2005 52.07 52.09 51.94 52.08 4,000 +0.24(+0.46%)
Nov 04, 2005 52.03 52.03 51.67 51.84 11,251 +0.02(+0.05%)
Nov 03, 2005 51.98 51.98 51.63 51.82 2,250 +0.28(+0.54%)
Nov 02, 2005 51.19 51.61 51.19 51.54 1,625 +0.38(+0.75%)
Nov 01, 2005 51.47 51.47 51.15 51.15 5,750 -0.26(-0.50%)
Oct 31, 2005 51.43 51.57 51.37 51.41 4,500 +0.20(+0.39%)
Oct 28, 2005 50.75 51.21 50.63 51.21 2,750 +0.74(+1.46%)
Oct 27, 2005 50.71 50.71 50.47 50.47 500 -0.31(-0.61%)
Oct 26, 2005 50.99 51.15 50.79 50.79 3,000 -0.19(-0.38%)
Oct 25, 2005 51.08 51.08 50.79 50.98 3,625 -0.10(-0.20%)
Oct 24, 2005 50.99 51.08 50.91 51.08 2,375 +0.75(+1.49%)
Oct 21, 2005 50.83 50.91 50.33 50.33 7,375 -0.31(-0.62%)
Oct 20, 2005 51.11 51.16 50.61 50.64 3,500 -0.65(-1.26%)
Oct 19, 2005 50.71 51.29 50.59 51.29 6,250 +0.58(+1.14%)
Oct 18, 2005 50.95 51.00 50.71 50.71 3,125 -0.17(-0.33%)
Oct 17, 2005 50.91 50.91 50.85 50.88 1,000 -0.03(-0.06%)
Oct 14, 2005 50.65 50.95 50.51 50.91 6,250 +0.31(+0.62%)
Oct 13, 2005 50.48 50.60 50.31 50.60 2,875 +0.02(+0.05%)
Oct 12, 2005 50.83 50.83 50.44 50.58 2,875 -0.12(-0.24%)
Oct 11, 2005 50.75 50.99 50.70 50.70 5,125 -0.09(-0.17%)
Oct 10, 2005 51.11 51.11 50.79 50.79 3,875 -0.18(-0.35%)
Oct 07, 2005 50.87 51.11 50.87 50.96 1,250 +0.01(+0.02%)
Oct 06, 2005 51.06 51.15 50.75 50.95 28,128 +0.06(+0.13%)
Oct 05, 2005 51.47 51.47 50.89 50.89 3,750 -0.52(-1.01%)
Oct 04, 2005 52.03 52.08 51.41 51.41 12,126 -0.50(-0.97%)
Oct 03, 2005 51.99 51.99 51.78 51.91 14,876 +0.07(+0.14%)
Sep 30, 2005 51.83 51.91 51.70 51.84 9,376 -0.06(-0.11%)
Sep 29, 2005 51.43 51.90 51.27 51.90 5,000 +0.47(+0.92%)
Sep 28, 2005 51.47 51.47 51.19 51.43 2,125 +0.10(+0.20%)
Sep 27, 2005 51.23 51.45 51.23 51.32 3,125 +0.07(+0.14%)
Sep 26, 2005 51.56 51.56 51.15 51.25 2,875 -0.26(-0.50%)
Sep 23, 2005 51.51 51.60 51.29 51.51 8,375 +0.05(+0.09%)
Sep 22, 2005 51.27 51.51 51.11 51.46 4,125 +0.22(+0.42%)
Sep 21, 2005 51.40 51.51 51.24 51.24 4,125 -0.58(-1.11%)
Sep 20, 2005 52.38 52.38 51.82 51.82 4,750 -0.30(-0.58%)
Sep 19, 2005 52.23 52.24 51.99 52.12 4,500 -0.45(-0.85%)
Sep 16, 2005 52.43 52.63 52.39 52.57 4,375 +0.34(+0.66%)
Sep 15, 2005 52.11 52.23 52.09 52.23 1,875 +0.10(+0.20%)
Sep 14, 2005 52.47 52.47 52.12 52.12 2,875 -0.24(-0.46%)
Sep 13, 2005 52.46 52.60 52.28 52.36 4,875 -0.35(-0.67%)
Sep 12, 2005 52.63 52.79 52.63 52.71 1,625 +0.08(+0.15%)
Sep 09, 2005 52.47 52.63 52.47 52.63 875 +0.37(+0.70%)
Sep 08, 2005 52.32 52.32 52.27 52.27 1,625 -0.14(-0.27%)
Sep 07, 2005 52.08 52.48 52.08 52.41 15,876 +0.18(+0.34%)
Sep 06, 2005 51.83 52.23 51.83 52.23 16,376 +0.68(+1.32%)
Sep 02, 2005 51.76 51.76 51.54 51.55 1,625 +0.07(+0.14%)
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.