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 (%)
Feb 28, 2006 54.82 54.82 54.19 54.24 13,376 -0.58(-1.05%)
Feb 27, 2006 54.55 54.95 54.55 54.82 6,250 +0.19(+0.35%)
Feb 24, 2006 54.59 54.67 54.43 54.63 3,500 +0.05(+0.09%)
Feb 23, 2006 54.58 54.71 54.58 54.58 4,500 -0.20(-0.36%)
Feb 22, 2006 54.64 54.79 54.64 54.78 2,125 +0.38(+0.69%)
Feb 21, 2006 54.69 55.07 54.29 54.40 4,375 -0.21(-0.38%)
Feb 17, 2006 54.55 54.61 54.43 54.61 3,000 +0.21(+0.38%)
Feb 16, 2006 54.39 54.51 54.36 54.40 2,500 +0.02(+0.03%)
Feb 15, 2006 54.19 54.43 54.02 54.39 2,625 +0.26(+0.49%)
Feb 14, 2006 53.51 54.22 53.51 54.12 2,125 +0.70(+1.30%)
Feb 13, 2006 53.67 53.67 53.35 53.43 5,500 -0.20(-0.37%)
Feb 10, 2006 53.28 53.63 53.28 53.63 1,375 +0.21(+0.39%)
Feb 09, 2006 53.23 53.47 53.23 53.42 1,875 +0.16(+0.30%)
Feb 08, 2006 52.79 53.26 52.79 53.26 3,750 +0.46(+0.86%)
Feb 07, 2006 53.31 53.31 52.80 52.80 3,625 -0.42(-0.80%)
Feb 06, 2006 53.11 53.29 53.09 53.23 9,125 +0.04(+0.08%)
Feb 03, 2006 53.39 53.43 53.15 53.19 22,877 -0.27(-0.51%)
Feb 02, 2006 53.59 53.65 53.40 53.46 3,000 -0.32(-0.60%)
Feb 01, 2006 53.54 53.78 53.44 53.78 2,625 +0.22(+0.42%)
Jan 31, 2006 53.59 53.63 53.46 53.55 3,250 -0.17(-0.31%)
Jan 30, 2006 53.55 53.76 53.55 53.72 13,626 -0.02(-0.03%)
Jan 27, 2006 53.63 53.87 53.63 53.74 5,625 +0.26(+0.49%)
Jan 26, 2006 53.23 53.52 53.23 53.47 6,625 +0.42(+0.78%)
Jan 25, 2006 53.19 53.20 52.92 53.06 5,500 +0.01(+0.02%)
Jan 24, 2006 52.99 53.13 52.91 53.05 4,875 +0.19(+0.36%)
Jan 23, 2006 52.83 53.00 52.75 52.86 55,506 +0.08(+0.15%)
Jan 20, 2006 53.62 53.62 52.73 52.78 18,251 -1.04(-1.93%)
Jan 19, 2006 53.83 53.94 53.62 53.82 259,028 +0.07(+0.13%)
Jan 18, 2006 53.43 53.76 53.43 53.75 5,000 +0.18(+0.33%)
Jan 17, 2006 53.75 53.77 53.51 53.57 4,750 -0.23(-0.43%)
Jan 13, 2006 54.07 54.07 53.80 53.80 2,875 -0.17(-0.31%)
Jan 12, 2006 54.39 54.39 53.97 53.97 7,125 -0.37(-0.68%)
Jan 11, 2006 54.23 54.39 54.22 54.34 875 +0.15(+0.28%)
Jan 10, 2006 54.23 54.23 54.09 54.19 3,125 -0.18(-0.32%)
Jan 09, 2006 54.11 54.39 54.11 54.36 5,875 +0.23(+0.43%)
Jan 06, 2006 54.19 54.19 53.82 54.13 18,376 +0.41(+0.76%)
Jan 05, 2006 53.71 53.93 53.58 53.72 52,755 -0.09(-0.16%)
Jan 04, 2006 53.79 53.87 53.67 53.81 22,752 +0.12(+0.22%)
Jan 03, 2006 53.31 53.69 52.87 53.69 18,376 +0.49(+0.92%)
Dec 30, 2005 53.41 53.41 53.20 53.20 5,125 -0.34(-0.63%)
Dec 29, 2005 53.71 53.76 53.54 53.54 1,750 -0.18(-0.33%)
Dec 28, 2005 53.79 53.79 53.59 53.71 7,875 +0.02(+0.03%)
Dec 27, 2005 54.11 54.11 53.61 53.70 6,000 -0.37(-0.68%)
Dec 23, 2005 54.02 54.11 54.02 54.07 1,875 -0.18(-0.32%)
Dec 22, 2005 54.03 54.24 54.02 54.24 3,750 +0.38(+0.70%)
Dec 21, 2005 53.79 54.23 53.79 53.87 8,750 +0.10(+0.18%)
Dec 20, 2005 53.67 53.91 53.67 53.77 3,125 -0.01(-0.01%)
Dec 19, 2005 54.19 54.19 53.78 53.78 4,000 -0.34(-0.64%)
Dec 16, 2005 54.35 54.35 54.07 54.12 70,632 -0.05(-0.09%)
Dec 15, 2005 54.39 54.39 54.11 54.17 4,375 -0.10(-0.19%)
Dec 14, 2005 54.09 54.40 54.09 54.27 8,750 +0.65(+1.21%)
Dec 13, 2005 53.43 53.64 53.42 53.63 2,750 +0.11(+0.21%)
Dec 12, 2005 53.71 53.71 53.27 53.51 5,250 -0.02(-0.03%)
Dec 09, 2005 53.40 53.54 53.35 53.53 1,875 +0.27(+0.51%)
Dec 08, 2005 53.27 53.27 53.20 53.26 1,125 -0.10(-0.18%)
Dec 07, 2005 53.75 53.75 53.26 53.35 3,500 -0.29(-0.54%)
Dec 06, 2005 53.87 54.02 53.64 53.64 3,625 +0.06(+0.12%)
Dec 05, 2005 53.58 53.59 53.46 53.58 39,754 -0.13(-0.24%)
Dec 02, 2005 53.71 53.75 53.58 53.71 5,375 -0.02(-0.04%)
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.