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 31, 2014 96.45 96.72 96.28 96.61 36,480 +0.90(+0.94%)
Mar 28, 2014 95.59 96.13 95.53 95.71 26,408 +0.50(+0.52%)
Mar 27, 2014 95.53 95.62 95.02 95.21 19,883 -0.29(-0.30%)
Mar 26, 2014 96.30 96.30 95.50 95.50 14,035 -0.30(-0.31%)
Mar 25, 2014 96.13 96.16 95.37 95.80 11,252 +0.16(+0.16%)
Mar 24, 2014 95.77 95.77 95.14 95.64 9,654 -0.17(-0.18%)
Mar 21, 2014 96.53 96.64 95.81 95.81 9,843 -0.15(-0.15%)
Mar 20, 2014 94.93 96.00 94.93 95.96 12,259 +0.91(+0.96%)
Mar 19, 2014 95.76 95.76 95.04 95.04 6,070 -0.62(-0.65%)
Mar 18, 2014 95.32 95.73 95.12 95.66 18,104 +0.68(+0.71%)
Mar 17, 2014 94.66 95.20 94.66 94.98 5,608 +0.80(+0.85%)
Mar 14, 2014 94.19 94.68 93.90 94.19 13,120 -0.37(-0.39%)
Mar 13, 2014 95.79 95.85 94.37 94.56 14,467 -0.78(-0.82%)
Mar 12, 2014 95.23 95.42 95.16 95.34 6,961 -0.09(-0.09%)
Mar 11, 2014 95.84 95.84 95.23 95.43 4,720 -0.28(-0.29%)
Mar 10, 2014 95.51 95.71 95.38 95.71 11,314 +0.23(+0.24%)
Mar 07, 2014 95.79 95.79 95.36 95.48 11,104 -0.03(-0.03%)
Mar 06, 2014 95.60 95.70 95.49 95.51 8,440 +0.36(+0.38%)
Mar 05, 2014 95.14 95.27 95.10 95.15 12,837 -0.08(-0.08%)
Mar 04, 2014 94.60 95.23 94.60 95.23 16,779 +1.77(+1.89%)
Mar 03, 2014 93.39 93.77 93.09 93.46 7,552 -0.56(-0.59%)
Feb 28, 2014 93.63 94.64 93.63 94.02 8,321 +0.30(+0.32%)
Feb 27, 2014 93.18 93.71 93.05 93.71 3,401 +0.53(+0.57%)
Feb 26, 2014 93.30 93.50 93.02 93.18 17,392 +0.13(+0.14%)
Feb 25, 2014 93.12 93.59 93.05 93.06 7,166 -0.20(-0.21%)
Feb 24, 2014 93.68 93.83 92.97 93.25 10,880 +0.29(+0.31%)
Feb 21, 2014 92.99 93.35 92.91 92.97 8,445 +0.02(+0.02%)
Feb 20, 2014 92.38 93.16 92.38 92.95 22,803 +0.28(+0.31%)
Feb 19, 2014 92.84 93.46 92.62 92.67 13,735 -0.53(-0.57%)
Feb 18, 2014 93.15 93.23 92.90 93.20 8,549 -0.00(-0.00%)
Feb 14, 2014 92.58 93.20 93.20 93.20 10,811 +0.48(+0.51%)
Feb 13, 2014 91.69 92.76 91.69 92.72 6,806 +0.54(+0.58%)
Feb 12, 2014 92.05 92.45 91.99 92.18 13,658 +0.08(+0.08%)
Feb 11, 2014 91.12 92.37 91.12 92.11 19,230 +0.98(+1.08%)
Feb 10, 2014 91.06 91.12 90.70 91.12 9,642 +0.16(+0.18%)
Feb 07, 2014 90.00 90.98 89.97 90.96 8,980 +1.33(+1.48%)
Feb 06, 2014 88.94 89.73 88.94 89.63 17,912 +0.90(+1.02%)
Feb 05, 2014 88.37 88.85 88.06 88.72 40,224 -0.01(-0.01%)
Feb 04, 2014 88.66 88.87 88.57 88.73 92,969 +0.38(+0.43%)
Feb 03, 2014 90.49 90.49 88.33 88.35 24,690 -2.33(-2.57%)
Jan 31, 2014 90.08 91.02 89.98 90.68 18,720 -0.24(-0.27%)
Jan 30, 2014 90.78 91.13 90.65 90.92 28,037 +0.70(+0.78%)
Jan 29, 2014 90.39 90.71 90.04 90.22 19,281 -0.82(-0.90%)
Jan 28, 2014 90.65 91.08 90.50 91.04 15,291 +0.72(+0.80%)
Jan 27, 2014 90.92 90.92 90.13 90.31 17,073 -0.70(-0.76%)
Jan 24, 2014 92.22 92.22 91.01 91.01 23,154 -1.28(-1.39%)
Jan 23, 2014 92.67 92.68 92.07 92.29 11,442 -1.09(-1.17%)
Jan 22, 2014 93.33 93.44 93.16 93.39 15,474 +0.19(+0.20%)
Jan 21, 2014 93.78 93.78 92.84 93.20 14,066 +0.09(+0.09%)
Jan 17, 2014 93.59 93.12 93.12 93.12 8,971 -0.29(-0.31%)
Jan 16, 2014 93.38 93.55 93.27 93.40 19,967 -0.24(-0.25%)
Jan 15, 2014 93.23 93.78 93.23 93.64 8,441 +0.41(+0.44%)
Jan 14, 2014 92.63 93.23 92.46 93.23 27,158 +0.87(+0.94%)
Jan 13, 2014 93.39 93.51 92.36 92.36 18,989 -1.19(-1.28%)
Jan 10, 2014 93.73 93.73 93.18 93.55 11,361 +0.04(+0.04%)
Jan 09, 2014 93.46 93.55 92.98 93.51 13,323 +0.39(+0.42%)
Jan 08, 2014 93.16 93.25 92.89 93.13 12,550 -0.27(-0.29%)
Jan 07, 2014 93.18 93.43 93.14 93.40 12,278 +0.54(+0.58%)
Jan 06, 2014 93.48 93.48 92.70 92.86 11,452 -0.24(-0.26%)
Jan 03, 2014 93.28 93.38 92.96 93.11 21,973 +0.23(+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.