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, 2017 131.58 131.99 131.45 131.59 17,123 -0.17(-0.13%)
Mar 30, 2017 131.67 132.12 131.54 131.75 29,177 +0.12(+0.09%)
Mar 29, 2017 131.33 131.82 131.33 131.63 26,985 -0.05(-0.04%)
Mar 28, 2017 130.60 131.93 130.58 131.68 17,655 +0.84(+0.64%)
Mar 27, 2017 129.99 130.91 129.98 130.84 13,482 -0.06(-0.04%)
Mar 24, 2017 131.20 131.52 130.55 130.90 31,812 -0.21(-0.16%)
Mar 23, 2017 131.11 131.67 130.91 131.11 12,357 -0.22(-0.17%)
Mar 22, 2017 130.86 131.33 130.62 131.33 41,549 +0.48(+0.37%)
Mar 21, 2017 132.31 132.48 130.76 130.85 18,190 -1.09(-0.83%)
Mar 20, 2017 131.97 132.27 131.82 131.94 16,459 -0.02(-0.01%)
Mar 17, 2017 132.01 132.45 131.96 131.96 23,793 -0.13(-0.10%)
Mar 16, 2017 132.58 132.58 131.82 132.09 21,192 -0.43(-0.33%)
Mar 15, 2017 131.43 132.68 131.43 132.52 28,033 +1.35(+1.03%)
Mar 14, 2017 131.39 131.39 131.00 131.17 21,653 -0.50(-0.38%)
Mar 13, 2017 131.71 131.93 131.48 131.67 11,279 -0.25(-0.19%)
Mar 10, 2017 131.95 131.96 131.49 131.92 15,221 +0.56(+0.43%)
Mar 09, 2017 131.28 131.42 130.87 131.36 23,267 +0.05(+0.04%)
Mar 08, 2017 131.35 131.63 131.14 131.31 90,891 -0.05(-0.04%)
Mar 07, 2017 131.25 131.69 131.22 131.36 12,667 -0.37(-0.28%)
Mar 06, 2017 131.40 131.75 131.22 131.73 16,214 -0.19(-0.14%)
Mar 03, 2017 131.60 131.92 131.29 131.92 17,986 +0.15(+0.11%)
Mar 02, 2017 132.20 132.20 131.71 131.77 10,297 -0.53(-0.40%)
Mar 01, 2017 131.42 132.62 131.42 132.31 14,421 +1.56(+1.19%)
Feb 28, 2017 130.76 131.00 130.53 130.75 23,867 -0.30(-0.23%)
Feb 27, 2017 130.85 131.05 130.69 131.05 14,536 +0.05(+0.04%)
Feb 24, 2017 130.09 131.00 130.09 131.00 21,663 +0.58(+0.45%)
Feb 23, 2017 130.37 130.50 129.96 130.41 22,416 +0.29(+0.23%)
Feb 22, 2017 129.95 130.20 129.85 130.12 49,064 -0.21(-0.16%)
Feb 21, 2017 129.82 130.34 129.78 130.33 25,366 +0.85(+0.66%)
Feb 17, 2017 129.47 129.47 129.47 0 +0.21(+0.16%)
Feb 16, 2017 129.30 129.30 128.85 129.26 25,886 +0.18(+0.14%)
Feb 15, 2017 128.38 129.19 128.36 129.08 15,810 +0.65(+0.50%)
Feb 14, 2017 127.94 128.44 127.64 128.44 13,131 +0.49(+0.39%)
Feb 13, 2017 127.54 128.02 127.54 127.94 14,683 +0.86(+0.67%)
Feb 10, 2017 126.78 127.29 126.78 127.09 11,836 +0.47(+0.37%)
Feb 09, 2017 126.20 126.83 126.20 126.62 41,743 +0.44(+0.35%)
Feb 08, 2017 125.85 126.18 125.80 126.17 11,450 +0.19(+0.15%)
Feb 07, 2017 125.95 126.13 125.84 125.98 12,849 +0.25(+0.20%)
Feb 06, 2017 125.79 125.90 125.56 125.73 32,880 -0.26(-0.20%)
Feb 03, 2017 125.76 126.02 125.64 125.99 15,374 +0.78(+0.62%)
Feb 02, 2017 125.12 125.24 124.87 125.21 14,200 -0.18(-0.14%)
Feb 01, 2017 125.36 125.54 124.98 125.39 14,559 +0.60(+0.48%)
Jan 31, 2017 124.63 124.79 124.31 124.79 25,602 -0.05(-0.04%)
Jan 30, 2017 125.17 125.17 124.70 124.84 19,521 -0.70(-0.56%)
Jan 27, 2017 125.56 125.73 125.47 125.54 16,771 +0.12(+0.10%)
Jan 26, 2017 125.50 125.64 125.26 125.42 17,704 -0.03(-0.02%)
Jan 25, 2017 125.06 125.50 125.04 125.44 21,291 +0.96(+0.77%)
Jan 24, 2017 124.05 124.69 123.84 124.48 16,848 +0.55(+0.44%)
Jan 23, 2017 124.51 124.51 123.65 123.94 25,984 -0.74(-0.59%)
Jan 20, 2017 124.72 125.03 124.41 124.68 20,525 +0.27(+0.22%)
Jan 19, 2017 124.68 124.80 124.25 124.41 19,290 -0.24(-0.19%)
Jan 18, 2017 124.50 124.69 124.38 124.65 23,475 +0.24(+0.19%)
Jan 17, 2017 123.95 124.57 123.86 124.41 55,540 +0.05(+0.04%)
Jan 13, 2017 124.36 124.36 124.36 0 +0.21(+0.17%)
Jan 12, 2017 124.17 124.23 123.32 124.15 19,652 -0.32(-0.26%)
Jan 11, 2017 124.03 124.48 123.79 124.48 14,419 +0.25(+0.20%)
Jan 10, 2017 124.48 124.67 124.06 124.23 15,170 -0.13(-0.10%)
Jan 09, 2017 124.32 124.64 124.31 124.36 11,616 -0.10(-0.08%)
Jan 06, 2017 123.87 124.67 123.74 124.46 22,425 +0.75(+0.60%)
Jan 05, 2017 123.68 123.77 123.31 123.71 25,574 +0.12(+0.10%)
Jan 04, 2017 123.28 123.69 123.28 123.59 36,551 +0.48(+0.39%)
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.