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 (%)
Dec 29, 2006 60.70 60.75 60.45 60.47 7,125 -0.26(-0.42%)
Dec 28, 2006 60.71 60.79 60.65 60.73 3,375 -0.09(-0.14%)
Dec 27, 2006 60.73 60.83 60.67 60.82 5,750 +0.37(+0.61%)
Dec 26, 2006 59.95 60.45 59.95 60.45 9,751 +0.33(+0.55%)
Dec 22, 2006 60.39 60.39 59.99 60.12 8,250 -0.28(-0.46%)
Dec 21, 2006 60.75 60.87 60.35 60.40 7,000 -0.53(-0.87%)
Dec 20, 2006 60.99 61.08 60.90 60.93 28,378 -0.02(-0.03%)
Dec 19, 2006 60.67 60.95 60.63 60.95 5,000 +0.13(+0.21%)
Dec 18, 2006 60.91 61.06 60.79 60.82 3,625 +0.02(+0.04%)
Dec 15, 2006 60.71 60.88 60.71 60.79 40,754 +0.20(+0.33%)
Dec 14, 2006 60.11 60.60 59.84 60.59 16,751 +0.53(+0.88%)
Dec 13, 2006 60.15 60.35 59.99 60.07 4,500 +0.07(+0.12%)
Dec 12, 2006 60.05 60.05 59.75 59.99 4,125 -0.11(-0.19%)
Dec 11, 2006 60.11 60.20 60.11 60.11 3,000 +0.00(+0.00%)
Dec 08, 2006 60.11 60.16 60.07 60.11 9,751 +0.06(+0.11%)
Dec 07, 2006 60.19 60.47 60.04 60.04 29,253 -0.11(-0.19%)
Dec 06, 2006 60.15 60.24 60.12 60.15 5,375 -0.01(-0.01%)
Dec 05, 2006 59.91 60.20 59.91 60.16 3,250 +0.17(+0.28%)
Dec 04, 2006 59.29 60.07 59.29 59.99 12,001 +0.70(+1.17%)
Dec 01, 2006 59.17 59.43 59.06 59.30 11,001 -0.22(-0.38%)
Nov 30, 2006 59.63 59.70 59.34 59.52 31,003 +0.14(+0.24%)
Nov 29, 2006 59.42 59.63 59.38 59.38 10,376 +0.16(+0.27%)
Nov 28, 2006 58.95 59.25 58.86 59.22 27,377 +0.03(+0.05%)
Nov 27, 2006 59.87 59.87 59.16 59.19 9,000 -0.83(-1.39%)
Nov 24, 2006 59.99 60.13 59.91 60.02 1,750 -0.24(-0.40%)
Nov 22, 2006 60.15 60.28 60.07 60.26 2,875 +0.22(+0.37%)
Nov 21, 2006 60.19 60.19 60.01 60.03 8,875 -0.08(-0.13%)
Nov 20, 2006 60.11 60.27 60.08 60.11 7,375 -0.01(-0.01%)
Nov 17, 2006 60.03 60.12 59.92 60.12 6,000 -0.01(-0.01%)
Nov 16, 2006 59.99 60.24 59.85 60.13 9,751 +0.42(+0.71%)
Nov 15, 2006 59.55 59.91 59.55 59.71 13,501 +0.10(+0.17%)
Nov 14, 2006 59.35 59.63 59.00 59.60 31,003 +0.37(+0.62%)
Nov 13, 2006 59.15 59.35 59.10 59.23 43,379 +0.18(+0.30%)
Nov 10, 2006 59.03 59.06 58.91 59.06 8,625 +0.10(+0.18%)
Nov 09, 2006 59.42 59.42 58.95 58.95 6,750 -0.40(-0.67%)
Nov 08, 2006 59.17 59.46 59.15 59.35 4,375 +0.06(+0.11%)
Nov 07, 2006 59.23 59.50 59.12 59.29 9,501 +0.22(+0.38%)
Nov 06, 2006 58.67 59.08 58.66 59.07 3,250 +0.43(+0.74%)
Nov 03, 2006 58.87 58.87 58.47 58.63 2,875 -0.14(-0.23%)
Nov 02, 2006 58.63 58.81 58.56 58.77 6,875 -0.06(-0.10%)
Nov 01, 2006 59.19 59.19 58.75 58.83 5,625 -0.27(-0.45%)
Oct 31, 2006 59.27 59.27 58.94 59.09 58,756 -0.10(-0.17%)
Oct 30, 2006 59.04 59.31 59.03 59.19 6,625 -0.04(-0.07%)
Oct 27, 2006 59.47 59.47 59.07 59.23 8,125 -0.31(-0.52%)
Oct 26, 2006 59.51 59.62 59.15 59.55 8,375 +0.32(+0.54%)
Oct 25, 2006 59.23 59.23 59.10 59.23 5,125 +0.15(+0.26%)
Oct 24, 2006 59.11 59.19 59.06 59.07 3,500 -0.06(-0.09%)
Oct 23, 2006 58.84 59.24 58.84 59.13 10,626 +0.41(+0.69%)
Oct 20, 2006 58.75 58.79 58.60 58.72 8,375 +0.11(+0.19%)
Oct 19, 2006 58.55 58.81 58.55 58.61 9,751 -0.17(-0.29%)
Oct 18, 2006 58.63 59.05 58.62 58.78 9,876 +0.14(+0.25%)
Oct 17, 2006 58.63 58.68 58.29 58.63 23,002 -0.05(-0.08%)
Oct 16, 2006 58.54 58.70 58.40 58.68 20,502 +0.14(+0.23%)
Oct 13, 2006 58.46 58.55 58.30 58.55 10,751 +0.01(+0.01%)
Oct 12, 2006 58.31 58.54 58.30 58.54 24,627 +0.45(+0.77%)
Oct 11, 2006 57.91 58.18 57.91 58.09 13,501 -0.04(-0.07%)
Oct 10, 2006 58.11 58.21 57.98 58.13 134,264 +0.02(+0.03%)
Oct 09, 2006 57.95 58.11 57.94 58.11 10,876 +0.20(+0.34%)
Oct 06, 2006 57.91 58.05 57.79 57.92 14,501 -0.18(-0.31%)
Oct 05, 2006 58.15 58.15 57.90 58.10 10,501 +0.02(+0.04%)
Oct 04, 2006 57.39 58.07 57.31 58.07 45,504 +0.62(+1.07%)
Oct 03, 2006 57.16 57.54 57.07 57.46 17,126 +0.28(+0.49%)
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.