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 (%)
Mar 30, 2012 67.02 67.18 66.90 67.07 10,826 +0.36(+0.54%)
Mar 29, 2012 66.37 66.74 66.22 66.71 5,981 -0.03(-0.04%)
Mar 28, 2012 66.87 66.87 66.42 66.74 2,837 -0.27(-0.40%)
Mar 27, 2012 67.29 67.34 67.01 67.01 6,219 -0.15(-0.22%)
Mar 26, 2012 66.79 67.16 66.79 67.16 3,523 +0.81(+1.22%)
Mar 23, 2012 66.19 66.37 65.87 66.35 5,956 +0.28(+0.43%)
Mar 22, 2012 66.03 66.13 65.94 66.06 7,528 -0.48(-0.71%)
Mar 21, 2012 66.70 66.70 66.42 66.54 7,894 -0.03(-0.05%)
Mar 20, 2012 66.49 66.61 66.44 66.57 14,505 -0.38(-0.56%)
Mar 19, 2012 66.70 67.06 66.52 66.95 21,163 +0.24(+0.36%)
Mar 16, 2012 66.78 66.84 66.70 66.71 29,974 +0.10(+0.15%)
Mar 15, 2012 66.18 66.63 66.18 66.61 6,447 +0.43(+0.65%)
Mar 14, 2012 66.24 66.36 66.12 66.17 25,475 -0.01(-0.01%)
Mar 13, 2012 65.26 66.18 65.26 66.18 8,649 +1.18(+1.81%)
Mar 12, 2012 65.05 65.06 64.89 65.01 6,783 +0.02(+0.04%)
Mar 09, 2012 64.91 65.14 64.91 64.98 14,539 +0.10(+0.15%)
Mar 08, 2012 64.56 64.90 64.42 64.88 9,929 +0.74(+1.16%)
Mar 07, 2012 63.86 64.21 63.82 64.14 10,487 +0.42(+0.65%)
Mar 06, 2012 63.96 63.96 63.60 63.72 11,882 -0.92(-1.43%)
Mar 05, 2012 64.65 64.65 64.34 64.65 15,001 -0.12(-0.19%)
Mar 02, 2012 64.87 64.87 64.61 64.77 20,800 -0.12(-0.19%)
Mar 01, 2012 64.79 64.97 64.79 64.90 8,336 +0.26(+0.40%)
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%)
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.