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 28, 2008 41.73 42.50 41.73 42.50 43,957 +0.58(+1.37%)
Nov 26, 2008 39.88 42.04 39.88 41.92 67,123 +0.92(+2.24%)
Nov 25, 2008 41.63 41.80 40.01 41.00 115,551 +0.35(+0.87%)
Nov 24, 2008 39.34 41.53 39.20 40.65 114,644 +1.77(+4.55%)
Nov 21, 2008 37.12 39.02 36.18 38.88 262,857 +2.28(+6.22%)
Nov 20, 2008 38.39 39.45 36.25 36.61 115,498 -2.06(-5.33%)
Nov 19, 2008 40.44 41.21 38.67 38.67 54,368 -2.00(-4.92%)
Nov 18, 2008 40.37 41.22 39.55 40.67 27,481 +0.45(+1.11%)
Nov 17, 2008 40.44 41.56 40.22 40.22 67,819 -0.98(-2.39%)
Nov 14, 2008 41.87 43.15 41.20 41.20 24,105 -1.02(-2.42%)
Nov 13, 2008 40.44 42.22 38.88 42.22 54,668 +1.61(+3.96%)
Nov 12, 2008 41.68 41.75 40.40 40.62 51,696 -2.02(-4.74%)
Nov 11, 2008 42.46 43.25 41.91 42.64 36,013 -0.63(-1.46%)
Nov 10, 2008 44.84 47.19 42.90 43.27 52,514 -0.30(-0.70%)
Nov 07, 2008 43.12 43.89 42.96 43.57 33,389 +0.90(+2.12%)
Nov 06, 2008 44.15 44.45 42.46 42.67 46,440 -2.10(-4.70%)
Nov 05, 2008 46.35 46.70 44.76 44.77 108,171 -2.03(-4.34%)
Nov 04, 2008 46.54 46.85 46.03 46.80 63,491 +1.43(+3.15%)
Nov 03, 2008 45.50 45.80 45.03 45.37 19,754 -0.02(-0.04%)
Oct 31, 2008 44.39 45.91 44.39 45.39 46,286 +1.09(+2.46%)
Oct 30, 2008 44.90 45.01 43.67 44.30 48,666 +1.25(+2.90%)
Oct 29, 2008 43.85 45.21 43.05 43.05 109,100 -1.28(-2.89%)
Oct 28, 2008 40.63 44.33 40.19 44.33 66,159 +4.34(+10.84%)
Oct 27, 2008 39.92 41.70 39.92 40.00 60,012 -1.84(-4.39%)
Oct 24, 2008 40.00 42.32 40.00 41.83 43,040 -0.64(-1.52%)
Oct 23, 2008 42.48 43.08 40.60 42.48 81,262 +0.43(+1.03%)
Oct 22, 2008 44.00 44.00 41.20 42.04 65,897 -2.75(-6.14%)
Oct 21, 2008 45.79 45.79 44.72 44.80 116,635 -0.97(-2.11%)
Oct 20, 2008 44.70 45.76 44.35 45.76 34,656 +1.55(+3.51%)
Oct 17, 2008 43.48 46.06 43.20 44.21 72,934 +0.07(+0.16%)
Oct 16, 2008 42.44 44.14 40.91 44.14 66,652 +1.48(+3.46%)
Oct 15, 2008 45.12 45.28 42.66 42.66 95,845 -3.73(-8.03%)
Oct 14, 2008 49.73 49.95 45.33 46.39 131,605 -0.52(-1.10%)
Oct 13, 2008 45.49 46.91 44.00 46.91 47,878 +3.86(+8.96%)
Oct 10, 2008 40.70 44.06 37.78 43.05 61,811 -0.54(-1.25%)
Oct 09, 2008 46.31 46.40 42.55 43.60 91,888 -2.66(-5.76%)
Oct 08, 2008 45.29 47.34 45.29 46.26 40,756 -0.58(-1.25%)
Oct 07, 2008 49.51 49.67 46.84 46.84 56,366 -2.38(-4.84%)
Oct 06, 2008 48.23 49.62 46.78 49.23 103,447 -1.61(-3.18%)
Oct 03, 2008 52.26 52.62 50.66 50.84 22,081 -0.59(-1.15%)
Oct 02, 2008 53.08 53.08 51.35 51.43 24,932 -2.15(-4.01%)
Oct 01, 2008 53.46 53.68 52.91 53.58 48,220 -0.27(-0.51%)
Sep 30, 2008 53.03 53.99 52.80 53.86 50,522 +0.98(+1.84%)
Sep 29, 2008 55.59 55.59 51.71 52.88 34,830 -2.78(-5.00%)
Sep 26, 2008 54.10 55.67 53.13 55.66 0 +0.21(+0.39%)
Sep 25, 2008 54.66 57.93 54.10 55.45 38,277 +0.30(+0.54%)
Sep 24, 2008 56.59 56.59 54.59 55.15 34,751 +0.07(+0.13%)
Sep 23, 2008 55.48 56.34 55.06 55.08 49,059 -0.63(-1.13%)
Sep 22, 2008 58.46 59.12 55.65 55.71 27,341 -1.97(-3.41%)
Sep 19, 2008 112.37 112.37 57.19 57.68 0 +1.35(+2.40%)
Sep 18, 2008 56.08 57.58 53.68 56.33 61,934 +1.90(+3.49%)
Sep 17, 2008 56.49 56.49 54.36 54.43 54,025 -2.48(-4.36%)
Sep 16, 2008 56.18 57.69 55.20 56.91 28,146 +0.38(+0.68%)
Sep 15, 2008 55.99 57.57 55.99 56.53 26,994 -1.40(-2.42%)
Sep 12, 2008 58.03 58.19 57.70 57.93 24,622 -0.16(-0.28%)
Sep 11, 2008 57.67 58.09 57.06 58.09 32,042 +0.42(+0.72%)
Sep 10, 2008 57.70 58.15 57.49 57.67 14,516 +0.14(+0.24%)
Sep 09, 2008 59.19 59.19 57.53 57.54 117,036 -1.29(-2.19%)
Sep 08, 2008 59.78 59.78 58.15 58.82 20,445 +1.26(+2.19%)
Sep 05, 2008 57.16 57.56 56.63 57.56 0 +0.26(+0.45%)
Sep 04, 2008 58.43 58.43 57.31 57.31 25,371 -1.52(-2.59%)
Sep 03, 2008 58.79 59.05 58.41 58.83 8,512 -0.14(-0.23%)
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.