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 31, 2009 51.84 51.17 51.17 51.17 9,626 -0.52(-1.01%)
Dec 30, 2009 51.48 51.71 51.48 51.69 14,006 -0.06(-0.12%)
Dec 29, 2009 51.86 51.87 51.74 51.75 16,875 +0.14(+0.28%)
Dec 28, 2009 51.87 51.87 51.54 51.61 10,119 -0.06(-0.11%)
Dec 24, 2009 51.59 51.67 51.46 51.67 10,006 -0.10(-0.19%)
Dec 23, 2009 51.68 51.81 51.53 51.76 180,379 +0.12(+0.23%)
Dec 22, 2009 51.51 51.76 51.51 51.64 17,649 +0.10(+0.19%)
Dec 21, 2009 51.25 51.74 51.25 51.55 24,717 +0.55(+1.07%)
Dec 18, 2009 51.21 51.21 50.67 51.00 10,156 +0.13(+0.25%)
Dec 17, 2009 51.12 51.12 50.86 50.87 14,456 -0.55(-1.07%)
Dec 16, 2009 51.59 51.71 51.40 51.43 19,194 +0.02(+0.03%)
Dec 15, 2009 51.44 51.58 51.34 51.41 15,780 -0.14(-0.26%)
Dec 14, 2009 51.43 51.58 51.37 51.55 16,623 +0.43(+0.84%)
Dec 11, 2009 51.09 51.21 50.99 51.11 20,958 +0.18(+0.36%)
Dec 10, 2009 50.91 51.02 50.88 50.93 28,375 +0.35(+0.70%)
Dec 09, 2009 50.43 50.60 50.23 50.58 12,295 +0.14(+0.29%)
Dec 08, 2009 50.51 50.66 50.25 50.43 28,303 -0.49(-0.96%)
Dec 07, 2009 50.97 51.15 50.80 50.92 23,408 -0.05(-0.09%)
Dec 04, 2009 51.19 51.48 50.66 50.97 26,930 +0.36(+0.71%)
Dec 03, 2009 51.24 51.28 50.61 50.61 43,124 -0.54(-1.05%)
Dec 02, 2009 51.19 51.40 50.99 51.15 31,659 -0.02(-0.05%)
Dec 01, 2009 51.59 51.59 51.03 51.17 25,632 +0.49(+0.97%)
Nov 30, 2009 50.60 50.75 49.64 50.68 32,834 +0.16(+0.31%)
Nov 27, 2009 49.87 50.83 47.36 50.52 71,879 -0.78(-1.51%)
Nov 25, 2009 51.12 51.31 51.12 51.30 12,998 +0.18(+0.36%)
Nov 24, 2009 51.07 51.24 50.80 51.11 29,739 -0.04(-0.08%)
Nov 23, 2009 51.04 51.38 51.03 51.15 31,063 +0.58(+1.15%)
Nov 20, 2009 50.49 50.69 50.39 50.57 19,419 -0.24(-0.47%)
Nov 19, 2009 51.03 51.03 50.47 50.81 18,150 -0.59(-1.15%)
Nov 18, 2009 51.43 51.43 51.12 51.40 28,404 -0.02(-0.03%)
Nov 17, 2009 51.22 51.42 51.11 51.42 13,660 -0.02(-0.05%)
Nov 16, 2009 51.09 51.57 51.02 51.44 35,150 +0.74(+1.45%)
Nov 13, 2009 50.47 50.83 50.44 50.71 21,246 +0.36(+0.71%)
Nov 12, 2009 50.82 50.88 50.26 50.35 9,198 -0.47(-0.93%)
Nov 11, 2009 50.79 50.99 50.62 50.82 13,216 +0.26(+0.51%)
Nov 10, 2009 50.33 50.73 50.33 50.56 29,590 +0.06(+0.11%)
Nov 09, 2009 49.86 50.54 49.81 50.51 20,518 +1.05(+2.12%)
Nov 06, 2009 49.14 49.53 48.99 49.46 15,670 +0.08(+0.16%)
Nov 05, 2009 48.77 49.38 48.68 49.38 29,661 +1.00(+2.06%)
Nov 04, 2009 48.73 49.06 48.34 48.38 28,021 +0.11(+0.22%)
Nov 03, 2009 47.97 48.35 47.87 48.27 32,160 +0.01(+0.02%)
Nov 02, 2009 48.08 48.57 47.78 48.27 45,657 +0.36(+0.75%)
Oct 30, 2009 48.89 48.99 47.76 47.91 143,319 -1.18(-2.41%)
Oct 29, 2009 48.44 49.11 48.44 49.09 38,109 +0.98(+2.03%)
Oct 28, 2009 48.69 48.82 48.07 48.11 113,064 -0.75(-1.54%)
Oct 27, 2009 49.11 49.21 48.71 48.87 28,800 -0.18(-0.36%)
Oct 26, 2009 49.67 50.02 48.99 49.04 18,150 -0.57(-1.14%)
Oct 23, 2009 49.65 49.65 49.44 49.61 146,029 -0.70(-1.38%)
Oct 22, 2009 49.70 50.40 49.51 50.31 35,990 +0.59(+1.19%)
Oct 21, 2009 50.24 50.73 49.71 49.71 83,569 -0.60(-1.19%)
Oct 20, 2009 50.16 50.38 50.16 50.31 69,637 -0.29(-0.57%)
Oct 19, 2009 50.23 50.76 50.18 50.60 19,477 +0.42(+0.83%)
Oct 16, 2009 50.09 50.29 49.97 50.19 30,114 -0.39(-0.77%)
Oct 15, 2009 50.20 50.60 50.20 50.58 49,131 +0.22(+0.44%)
Oct 14, 2009 50.19 50.41 49.96 50.35 32,162 +0.70(+1.42%)
Oct 13, 2009 49.64 49.69 49.43 49.65 19,823 -0.18(-0.37%)
Oct 12, 2009 50.01 50.03 49.66 49.83 30,405 +0.20(+0.40%)
Oct 09, 2009 49.31 49.63 49.31 49.63 14,379 +0.30(+0.60%)
Oct 08, 2009 49.23 49.48 49.13 49.34 32,508 +0.36(+0.74%)
Oct 07, 2009 48.75 48.98 48.67 48.98 27,961 +0.19(+0.39%)
Oct 06, 2009 48.53 48.94 48.45 48.79 21,997 +0.64(+1.33%)
Oct 05, 2009 47.71 48.28 47.57 48.15 68,972 +0.62(+1.31%)
Oct 02, 2009 47.24 47.71 47.23 47.52 27,819 -0.12(-0.25%)
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.