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 29, 2012 65.04 65.13 64.64 64.64 9,908 -0.33(-0.51%)
Feb 28, 2012 64.64 64.97 64.64 64.97 7,048 +0.22(+0.33%)
Feb 27, 2012 64.21 64.86 64.13 64.76 26,206 +0.25(+0.39%)
Feb 24, 2012 64.54 64.65 64.46 64.51 20,936 +0.04(+0.06%)
Feb 23, 2012 64.10 64.51 63.92 64.47 15,643 +0.33(+0.51%)
Feb 22, 2012 64.30 64.43 64.12 64.14 10,243 -0.28(-0.44%)
Feb 21, 2012 64.62 64.70 64.29 64.42 45,411 -0.19(-0.30%)
Feb 17, 2012 64.50 64.67 64.41 64.62 37,976 +0.35(+0.55%)
Feb 16, 2012 63.68 64.35 63.68 64.27 35,210 +0.59(+0.93%)
Feb 15, 2012 64.09 64.10 63.57 63.67 37,991 -0.02(-0.04%)
Feb 14, 2012 63.94 63.94 63.68 63.70 3,883 -0.44(-0.68%)
Feb 13, 2012 64.10 64.22 63.94 64.14 5,167 +0.49(+0.77%)
Feb 10, 2012 63.67 63.72 63.53 63.65 20,887 -0.45(-0.70%)
Feb 09, 2012 64.12 64.21 63.96 64.10 12,686 +0.07(+0.10%)
Feb 08, 2012 63.95 64.04 63.74 64.03 35,688 +0.15(+0.23%)
Feb 07, 2012 63.57 63.97 63.47 63.88 36,418 +0.13(+0.21%)
Feb 06, 2012 63.57 63.75 63.49 63.75 12,703 -0.09(-0.14%)
Feb 03, 2012 63.63 63.84 63.53 63.84 40,581 +0.87(+1.38%)
Feb 02, 2012 63.05 63.12 62.88 62.97 37,095 -0.01(-0.01%)
Feb 01, 2012 62.82 63.24 62.77 62.98 39,730 +0.67(+1.07%)
Jan 31, 2012 62.56 62.68 62.04 62.32 35,787 +0.19(+0.30%)
Jan 30, 2012 61.80 62.26 61.77 62.13 27,454 -0.35(-0.57%)
Jan 27, 2012 62.30 62.60 62.27 62.48 12,961 +0.02(+0.04%)
Jan 26, 2012 62.87 63.18 62.36 62.46 12,042 -0.42(-0.66%)
Jan 25, 2012 62.19 62.95 62.08 62.87 25,355 +0.35(+0.56%)
Jan 24, 2012 62.25 62.52 62.20 62.52 40,249 -0.13(-0.20%)
Jan 23, 2012 62.51 62.77 62.26 62.65 46,166 +0.15(+0.24%)
Jan 20, 2012 62.20 62.50 62.15 62.50 6,634 +0.40(+0.65%)
Jan 19, 2012 62.01 62.14 61.82 62.10 12,056 +0.38(+0.62%)
Jan 18, 2012 61.47 61.78 61.28 61.72 13,773 +0.29(+0.47%)
Jan 17, 2012 61.67 61.80 61.38 61.43 54,652 +0.34(+0.55%)
Jan 13, 2012 60.92 61.13 60.67 61.09 42,899 -0.30(-0.49%)
Jan 12, 2012 61.19 61.39 60.95 61.39 39,303 +0.16(+0.26%)
Jan 11, 2012 60.97 61.34 60.95 61.23 61,851 +0.06(+0.10%)
Jan 10, 2012 61.28 61.34 61.13 61.17 43,652 +0.48(+0.78%)
Jan 09, 2012 60.73 60.73 60.44 60.70 79,120 +0.12(+0.21%)
Jan 06, 2012 60.76 60.76 60.31 60.57 68,684 -0.22(-0.36%)
Jan 05, 2012 60.27 60.82 60.23 60.79 727,646 +0.27(+0.45%)
Jan 04, 2012 60.18 60.62 60.14 60.52 48,002 +0.94(+1.58%)
Dec 30, 2011 59.79 59.81 59.57 59.58 17,063 -0.17(-0.29%)
Dec 29, 2011 59.37 59.75 59.37 59.75 30,948 +0.52(+0.88%)
Dec 28, 2011 59.92 59.92 59.19 59.23 10,137 -0.65(-1.09%)
Dec 27, 2011 59.75 60.00 59.75 59.88 5,564 +0.02(+0.03%)
Dec 23, 2011 59.58 59.87 59.39 59.87 9,564 +1.05(+1.78%)
Dec 21, 2011 58.74 58.84 58.36 58.82 45,679 +0.03(+0.06%)
Dec 20, 2011 58.35 58.80 58.27 58.79 24,649 +1.69(+2.96%)
Dec 19, 2011 57.90 57.99 57.01 57.10 49,814 -0.71(-1.23%)
Dec 16, 2011 58.11 58.25 57.72 57.81 9,006 +0.07(+0.13%)
Dec 15, 2011 58.07 58.10 57.73 57.73 64,378 +0.31(+0.53%)
Dec 14, 2011 57.63 57.68 57.40 57.43 11,097 -0.41(-0.70%)
Dec 13, 2011 58.69 58.85 57.75 57.83 30,980 -0.51(-0.88%)
Dec 12, 2011 58.64 58.64 57.95 58.35 65,718 -0.95(-1.61%)
Dec 09, 2011 58.46 59.33 58.46 59.30 46,361 +1.04(+1.79%)
Dec 08, 2011 59.03 59.04 58.25 58.26 11,057 -1.32(-2.21%)
Dec 07, 2011 58.90 59.65 58.81 59.57 12,270 +0.23(+0.39%)
Dec 06, 2011 58.97 59.50 58.95 59.34 21,746 +0.37(+0.63%)
Dec 05, 2011 59.40 59.43 58.74 58.97 42,169 +0.38(+0.65%)
Dec 02, 2011 59.10 59.21 58.50 58.59 42,221 +0.07(+0.13%)
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.