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, 2016 108.42 108.66 108.06 108.22 17,660 -0.26(-0.24%)
Mar 30, 2016 108.47 108.87 108.31 108.47 25,998 +0.58(+0.54%)
Mar 29, 2016 106.86 107.97 106.62 107.89 13,849 +1.00(+0.93%)
Mar 28, 2016 107.19 107.26 106.89 106.89 12,068 -0.14(-0.13%)
Mar 24, 2016 106.63 107.04 107.04 107.04 12,875 -0.32(-0.30%)
Mar 23, 2016 107.75 107.85 107.20 107.36 8,969 -0.69(-0.64%)
Mar 22, 2016 107.53 108.27 107.46 108.04 19,031 -0.03(-0.03%)
Mar 21, 2016 107.67 108.22 107.67 108.08 8,468 +0.10(+0.10%)
Mar 18, 2016 107.87 108.14 107.75 107.97 12,951 +0.62(+0.58%)
Mar 17, 2016 106.85 107.53 106.47 107.35 5,744 +0.42(+0.39%)
Mar 16, 2016 106.03 107.07 106.01 106.93 12,592 +0.75(+0.71%)
Mar 15, 2016 105.79 106.18 105.71 106.18 8,766 -0.33(-0.31%)
Mar 14, 2016 106.38 106.87 106.31 106.52 9,642 -0.26(-0.25%)
Mar 11, 2016 105.79 106.81 105.79 106.78 77,959 +1.91(+1.82%)
Mar 10, 2016 105.39 105.77 103.92 104.87 10,089 -0.22(-0.21%)
Mar 09, 2016 104.83 105.09 104.78 105.09 18,852 +0.91(+0.87%)
Mar 08, 2016 104.62 105.00 104.19 104.19 10,598 -1.10(-1.05%)
Mar 07, 2016 104.82 105.53 104.68 105.29 15,777 +0.04(+0.03%)
Mar 04, 2016 104.81 105.62 104.67 105.26 13,242 +0.28(+0.27%)
Mar 03, 2016 104.58 104.98 104.20 104.98 22,651 +0.29(+0.28%)
Mar 02, 2016 104.39 104.69 104.17 104.69 7,074 +0.17(+0.16%)
Mar 01, 2016 102.87 104.52 102.59 104.52 17,143 +2.23(+2.18%)
Feb 29, 2016 102.85 103.52 102.29 102.29 6,500 -0.53(-0.52%)
Feb 26, 2016 103.78 103.78 102.82 102.82 27,401 -0.11(-0.11%)
Feb 25, 2016 102.14 102.94 102.00 102.94 15,664 +1.12(+1.10%)
Feb 24, 2016 100.55 101.86 100.08 101.82 6,704 +0.22(+0.21%)
Feb 23, 2016 102.38 102.38 101.42 101.60 12,117 -1.11(-1.08%)
Feb 22, 2016 102.34 102.75 102.15 102.72 13,078 +1.42(+1.40%)
Feb 19, 2016 101.03 101.45 100.95 101.30 15,113 -0.08(-0.08%)
Feb 18, 2016 101.70 101.90 101.27 101.38 41,396 -0.04(-0.04%)
Feb 17, 2016 100.69 101.78 100.69 101.42 10,936 +1.32(+1.32%)
Feb 16, 2016 99.50 100.10 98.93 100.10 14,260 +1.77(+1.80%)
Feb 12, 2016 97.26 98.33 98.33 98.33 25,092 +1.74(+1.80%)
Feb 11, 2016 96.23 96.89 95.53 96.59 21,329 -1.38(-1.40%)
Feb 10, 2016 98.57 99.43 97.91 97.97 15,533 -0.02(-0.02%)
Feb 09, 2016 96.84 98.58 96.84 97.98 15,700 +0.11(+0.11%)
Feb 08, 2016 97.91 97.99 96.73 97.88 25,198 -1.10(-1.12%)
Feb 05, 2016 100.68 100.68 98.60 98.98 19,125 -1.96(-1.95%)
Feb 04, 2016 100.29 101.32 100.25 100.94 27,628 +0.34(+0.34%)
Feb 03, 2016 100.57 100.78 98.78 100.60 41,516 +0.45(+0.45%)
Feb 02, 2016 101.20 101.20 99.97 100.15 25,779 -2.12(-2.08%)
Feb 01, 2016 101.33 102.48 101.14 102.27 14,984 +0.44(+0.44%)
Jan 29, 2016 100.17 101.97 100.17 101.83 20,501 +2.38(+2.39%)
Jan 28, 2016 100.19 100.19 98.84 99.45 20,191 -0.04(-0.04%)
Jan 27, 2016 100.06 101.02 99.04 99.49 16,553 -0.86(-0.86%)
Jan 26, 2016 99.13 100.35 99.13 100.35 15,480 +1.67(+1.69%)
Jan 25, 2016 99.77 99.95 98.66 98.68 21,270 -1.37(-1.37%)
Jan 22, 2016 99.78 100.15 99.41 100.05 19,490 +1.75(+1.78%)
Jan 21, 2016 98.39 99.37 97.43 98.30 20,610 +0.08(+0.08%)
Jan 20, 2016 97.72 98.86 95.89 98.22 50,753 -1.36(-1.36%)
Jan 19, 2016 100.29 100.29 98.42 99.58 126,836 +0.50(+0.50%)
Jan 15, 2016 98.69 99.08 99.08 99.08 64,443 -2.32(-2.28%)
Jan 14, 2016 100.25 102.01 99.60 101.39 33,907 +1.53(+1.53%)
Jan 13, 2016 102.97 102.97 99.75 99.87 44,872 -2.64(-2.58%)
Jan 12, 2016 102.56 102.88 101.22 102.51 45,106 +0.70(+0.68%)
Jan 11, 2016 102.15 102.32 100.66 101.81 33,037 +0.13(+0.12%)
Jan 08, 2016 103.39 103.39 101.52 101.69 34,029 -0.84(-0.82%)
Jan 07, 2016 103.52 103.99 102.51 102.53 36,491 -2.91(-2.76%)
Jan 06, 2016 105.02 105.86 104.79 105.44 66,836 -1.19(-1.11%)
Jan 05, 2016 106.35 106.72 105.84 106.62 21,152 +0.50(+0.47%)
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.