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 19, 2021 221.91 221.91 221.91 0 +0.17(+0.08%)
Mar 18, 2021 222.52 223.79 221.48 221.74 3,899 -2.30(-1.03%)
Mar 17, 2021 222.73 224.64 222.73 224.04 1,337 -0.46(-0.21%)
Mar 16, 2021 224.12 224.94 224.12 224.50 4,592 +0.43(+0.19%)
Mar 15, 2021 223.00 224.07 222.54 224.07 3,216 +1.47(+0.66%)
Mar 12, 2021 221.49 222.60 221.25 222.60 6,500 +0.40(+0.18%)
Mar 11, 2021 221.52 223.17 221.52 222.20 2,322 +2.23(+1.01%)
Mar 10, 2021 220.25 220.80 219.69 219.97 15,098 +0.19(+0.09%)
Mar 09, 2021 219.02 221.10 219.02 219.78 5,179 +3.72(+1.72%)
Mar 08, 2021 217.37 219.31 216.06 216.06 7,429 -1.02(-0.47%)
Mar 05, 2021 214.07 217.17 211.07 217.08 3,100 +4.81(+2.27%)
Mar 04, 2021 214.55 216.09 211.64 212.27 5,014 -4.29(-1.98%)
Mar 03, 2021 219.70 219.70 216.56 216.56 4,377 -3.25(-1.48%)
Mar 02, 2021 221.52 221.53 219.58 219.82 4,343 -1.72(-0.78%)
Mar 01, 2021 219.41 222.28 219.41 221.54 6,599 +5.02(+2.32%)
Feb 26, 2021 216.80 218.45 216.52 216.52 4,700 -0.26(-0.12%)
Feb 25, 2021 220.44 220.53 216.10 216.78 4,269 -4.35(-1.97%)
Feb 24, 2021 219.93 221.28 219.87 221.12 3,940 +0.98(+0.44%)
Feb 23, 2021 218.06 220.40 217.12 220.15 9,657 +0.29(+0.13%)
Feb 22, 2021 219.70 220.90 219.70 219.86 2,487 -1.52(-0.69%)
Feb 19, 2021 222.97 222.97 221.35 221.38 7,900 -0.40(-0.18%)
Feb 18, 2021 221.15 222.00 220.12 221.78 4,891 -0.41(-0.19%)
Feb 17, 2021 221.81 222.42 220.77 222.19 2,757 -0.68(-0.31%)
Feb 16, 2021 224.05 224.13 222.73 222.87 6,650 -1.17(-0.52%)
Feb 12, 2021 222.45 224.04 222.45 224.04 13,300 +0.72(+0.32%)
Feb 11, 2021 223.15 223.49 222.93 223.32 2,027 +0.55(+0.25%)
Feb 10, 2021 223.93 223.93 222.32 222.77 6,325 -0.07(-0.03%)
Feb 09, 2021 222.59 223.28 222.59 222.84 4,506 +0.36(+0.16%)
Feb 08, 2021 221.07 222.48 221.07 222.48 12,374 +1.79(+0.81%)
Feb 05, 2021 221.43 221.43 220.53 220.69 5,200 +0.66(+0.30%)
Feb 04, 2021 218.39 220.03 218.39 220.03 4,230 +2.86(+1.32%)
Feb 03, 2021 217.62 217.91 216.72 217.17 20,261 -1.21(-0.56%)
Feb 02, 2021 216.56 218.95 216.56 218.38 4,578 +3.05(+1.42%)
Feb 01, 2021 214.79 215.55 213.84 215.34 4,607 +2.01(+0.94%)
Jan 29, 2021 215.39 215.39 211.10 213.33 9,000 -3.23(-1.49%)
Jan 28, 2021 215.37 218.94 215.37 216.56 9,791 +1.60(+0.74%)
Jan 27, 2021 219.09 219.09 213.78 214.96 10,440 -5.64(-2.56%)
Jan 26, 2021 222.58 222.58 220.60 220.60 8,444 -1.09(-0.49%)
Jan 25, 2021 221.03 221.69 218.86 221.69 63,887 +0.86(+0.39%)
Jan 22, 2021 220.84 220.99 220.66 220.83 2,300 -0.29(-0.13%)
Jan 21, 2021 220.66 221.30 220.47 221.12 5,539 +1.42(+0.65%)
Jan 20, 2021 217.59 220.09 217.59 219.70 5,913 +2.28(+1.05%)
Jan 19, 2021 216.96 217.51 216.71 217.42 7,920 +1.24(+0.57%)
Jan 15, 2021 216.16 217.07 215.77 216.18 3,800 -1.14(-0.53%)
Jan 14, 2021 219.72 219.72 217.32 217.32 3,969 -1.84(-0.84%)
Jan 13, 2021 218.74 219.70 218.74 219.17 5,442 +0.49(+0.22%)
Jan 12, 2021 219.10 219.10 217.11 218.68 14,189 -0.09(-0.04%)
Jan 11, 2021 217.12 219.37 217.12 218.77 7,728 -1.16(-0.53%)
Jan 08, 2021 219.83 219.92 219.15 219.92 4,400 +0.94(+0.43%)
Jan 07, 2021 217.22 218.99 217.22 218.98 4,758 +2.96(+1.37%)
Jan 06, 2021 214.35 217.87 214.35 216.02 4,525 +1.38(+0.64%)
Jan 05, 2021 212.33 214.87 212.33 214.64 5,737 +1.13(+0.53%)
Jan 04, 2021 217.04 217.45 211.36 213.52 10,081 -3.29(-1.52%)
Dec 31, 2020 216.81 216.81 216.81 3,802 +0.88(+0.41%)
Dec 30, 2020 216.64 216.64 215.72 215.93 3,802 +0.40(+0.18%)
Dec 29, 2020 217.05 217.29 215.53 215.53 2,841 -0.73(-0.34%)
Dec 28, 2020 216.13 216.58 215.99 216.26 8,242 +2.38(+1.11%)
Dec 24, 2020 213.69 213.88 213.69 213.88 5,500 +0.80(+0.38%)
Dec 23, 2020 213.73 213.79 213.05 213.08 5,396 +0.27(+0.13%)
Dec 22, 2020 212.87 213.62 212.80 212.81 3,361 +0.22(+0.10%)
Dec 21, 2020 210.20 212.59 209.16 212.59 6,545 -0.54(-0.25%)
Dec 18, 2020 214.93 214.93 212.01 213.13 3,200 -1.03(-0.48%)
Dec 17, 2020 214.12 214.16 213.66 214.16 4,989 +1.68(+0.79%)
Dec 16, 2020 213.03 213.03 212.10 212.48 3,896 -0.02(-0.01%)
Dec 15, 2020 210.22 212.72 210.22 212.51 4,473 +3.56(+1.71%)
Dec 14, 2020 211.62 212.02 208.94 208.94 6,670 -1.00(-0.48%)
Dec 11, 2020 209.61 210.10 208.49 209.95 7,325 -0.13(-0.06%)
Dec 10, 2020 208.66 210.31 208.66 210.07 4,014 -0.19(-0.09%)
Dec 09, 2020 211.64 211.64 209.65 210.26 3,334 -0.76(-0.36%)
Dec 08, 2020 209.62 211.28 209.62 211.03 3,327 +0.54(+0.26%)
Dec 07, 2020 210.70 210.76 210.11 210.48 3,372 -0.27(-0.13%)
Dec 04, 2020 210.06 210.76 210.06 210.76 5,318 +1.90(+0.91%)
Dec 03, 2020 210.00 210.04 208.86 208.86 5,290 -0.55(-0.26%)
Dec 02, 2020 208.96 209.41 208.96 209.41 2,537 +0.13(+0.06%)
Dec 01, 2020 209.74 209.96 209.07 209.28 5,596 +2.26(+1.09%)
Nov 30, 2020 206.31 207.01 205.79 207.01 4,533 +0.21(+0.10%)
Nov 27, 2020 206.78 207.13 206.78 206.81 802 +0.75(+0.37%)
Nov 25, 2020 205.75 206.26 205.68 206.06 4,716 -0.40(-0.19%)
Nov 24, 2020 204.87 206.69 204.87 206.45 3,217 +2.47(+1.21%)
Nov 23, 2020 204.34 204.83 203.28 203.98 8,110 +0.06(+0.03%)
Nov 20, 2020 204.42 204.98 203.92 203.92 6,322 -1.22(-0.60%)
Nov 19, 2020 203.78 205.17 203.61 205.14 4,524 +0.20(+0.10%)
Nov 18, 2020 206.97 207.43 204.94 204.94 3,300 -2.38(-1.15%)
Nov 17, 2020 206.78 207.98 206.69 207.32 3,993 -0.81(-0.39%)
Nov 16, 2020 208.01 208.13 207.57 208.13 6,713 +1.49(+0.72%)
Nov 13, 2020 205.53 206.92 205.24 206.63 9,633 +2.23(+1.09%)
Nov 12, 2020 205.66 205.66 203.45 204.40 2,376 -1.31(-0.64%)
Nov 11, 2020 206.69 206.69 205.34 205.72 8,589 +0.96(+0.47%)
Nov 10, 2020 203.00 205.32 202.73 204.76 12,237 +1.00(+0.49%)
Nov 09, 2020 208.08 211.13 203.75 203.76 9,023 +2.73(+1.36%)
Nov 06, 2020 201.67 201.67 200.28 201.03 6,221 -0.30(-0.15%)
Nov 05, 2020 201.99 202.51 201.15 201.33 5,992 +3.09(+1.56%)
Nov 04, 2020 195.81 200.92 195.81 198.24 3,448 +4.62(+2.39%)
Nov 03, 2020 192.26 193.92 191.86 193.62 14,959 +4.22(+2.23%)
Nov 02, 2020 188.79 189.78 188.11 189.40 22,632 +2.21(+1.18%)
Oct 30, 2020 186.95 187.80 185.07 187.18 16,858 -2.63(-1.39%)
Oct 29, 2020 187.76 190.60 187.76 189.81 3,843 +1.82(+0.97%)
Oct 28, 2020 190.90 191.44 187.99 187.99 8,393 -6.58(-3.38%)
Oct 27, 2020 195.04 195.50 194.57 194.57 14,072 -0.53(-0.27%)
Oct 26, 2020 196.48 196.48 193.46 195.11 3,368 -3.28(-1.65%)
Oct 23, 2020 199.22 199.22 197.74 198.39 4,917 +0.33(+0.17%)
Oct 22, 2020 197.07 198.29 197.03 198.06 8,092 +0.47(+0.24%)
Oct 21, 2020 197.94 198.79 197.30 197.59 2,560 -0.70(-0.35%)
Oct 20, 2020 197.70 199.27 197.66 198.28 9,488 +1.27(+0.65%)
Oct 19, 2020 200.71 201.01 196.74 197.01 13,314 -3.61(-1.80%)
Oct 16, 2020 200.77 201.89 200.62 200.62 3,411 +0.38(+0.19%)
Oct 15, 2020 197.72 200.54 197.72 200.24 12,988 -0.25(-0.12%)
Oct 14, 2020 201.19 201.78 200.02 200.49 6,214 -1.01(-0.50%)
Oct 13, 2020 202.46 202.93 201.38 201.49 7,457 -1.84(-0.90%)
Oct 12, 2020 201.89 203.57 201.50 203.33 3,853 +3.51(+1.76%)
Oct 09, 2020 198.57 200.06 198.57 199.82 6,322 +1.66(+0.84%)
Oct 08, 2020 199.12 199.12 197.67 198.16 23,737 +0.96(+0.49%)
Oct 07, 2020 195.75 197.59 195.75 197.20 4,949 +3.39(+1.75%)
Oct 06, 2020 195.55 197.38 193.81 193.81 16,782 -2.41(-1.23%)
Oct 05, 2020 194.71 196.28 194.69 196.22 37,326 +3.29(+1.70%)
Oct 02, 2020 191.30 194.21 191.30 192.93 4,816 -1.90(-0.98%)
Oct 01, 2020 196.01 196.01 194.32 194.83 6,541 +0.51(+0.27%)
Sep 30, 2020 193.52 195.34 193.18 194.32 8,150 +1.79(+0.93%)
Sep 29, 2020 192.94 193.69 192.24 192.53 5,563 -0.61(-0.31%)
Sep 28, 2020 192.19 193.77 192.19 193.13 6,468 +2.75(+1.45%)
Sep 25, 2020 187.04 190.38 186.52 190.38 4,616 +3.10(+1.65%)
Sep 24, 2020 185.70 188.89 185.70 187.28 10,758 -0.01(-0.00%)
Sep 23, 2020 190.91 191.00 187.07 187.29 5,803 -4.08(-2.13%)
Sep 22, 2020 191.22 191.37 189.60 191.37 4,227 +1.50(+0.79%)
Sep 21, 2020 188.62 189.87 186.93 189.87 15,474 -2.38(-1.24%)
Sep 18, 2020 194.18 194.46 191.56 192.25 6,041 -1.71(-0.88%)
Sep 17, 2020 192.20 195.02 192.20 193.96 3,653 -1.61(-0.83%)
Sep 16, 2020 196.51 197.23 195.57 195.57 9,412 -0.93(-0.47%)
Sep 15, 2020 197.66 197.79 195.83 196.50 9,458 +1.02(+0.52%)
Sep 14, 2020 195.53 196.00 195.13 195.47 7,457 +2.98(+1.55%)
Sep 11, 2020 192.83 193.62 191.39 192.49 5,739 +0.43(+0.22%)
Sep 10, 2020 196.71 196.71 192.06 192.06 9,165 -3.78(-1.93%)
Sep 09, 2020 194.43 196.88 194.43 195.84 6,424 +4.19(+2.18%)
Sep 08, 2020 194.12 194.12 191.66 191.66 6,656 -5.13(-2.61%)
Sep 04, 2020 197.59 199.10 192.83 196.79 23,966 -0.80(-0.41%)
Sep 03, 2020 203.37 204.28 196.78 197.59 9,120 -7.85(-3.82%)
Sep 02, 2020 203.91 205.48 202.04 205.44 10,795 +2.78(+1.37%)
Sep 01, 2020 201.21 202.65 201.21 202.65 5,583 +1.70(+0.84%)
Aug 31, 2020 200.08 201.92 200.08 200.96 9,268 +0.35(+0.17%)
Aug 28, 2020 199.88 200.76 199.74 200.61 19,535 +0.91(+0.45%)
Aug 27, 2020 199.26 200.36 199.26 199.70 6,503 +0.36(+0.18%)
Aug 26, 2020 197.97 199.34 197.93 199.34 2,631 +1.19(+0.60%)
Aug 25, 2020 197.67 198.16 197.38 198.15 4,328 +0.66(+0.34%)
Aug 24, 2020 198.09 198.17 196.75 197.49 10,232 +1.10(+0.56%)
Aug 21, 2020 193.91 196.39 193.91 196.39 5,639 +2.33(+1.20%)
Aug 20, 2020 192.69 194.23 192.69 194.06 6,045 -0.15(-0.08%)
Aug 19, 2020 194.63 195.51 194.20 194.20 5,858 -0.42(-0.22%)
Aug 18, 2020 194.56 195.11 193.82 194.63 5,149 +0.06(+0.03%)
Aug 17, 2020 194.31 195.01 194.31 194.56 5,844 +0.53(+0.27%)
Aug 14, 2020 193.38 194.35 193.38 194.03 5,840 -0.23(-0.12%)
Aug 13, 2020 194.45 194.69 193.94 194.27 6,569 +0.36(+0.19%)
Aug 12, 2020 191.67 194.35 191.67 193.91 9,042 +3.35(+1.76%)
Aug 11, 2020 192.17 193.15 190.50 190.55 37,460 -1.48(-0.77%)
Aug 10, 2020 191.35 192.25 191.14 192.03 12,184 +0.81(+0.42%)
Aug 07, 2020 190.05 191.44 190.05 191.22 7,451 +0.26(+0.14%)
Aug 06, 2020 188.93 190.97 188.93 190.97 5,697 +1.40(+0.74%)
Aug 05, 2020 188.62 189.64 188.62 189.57 4,036 +1.39(+0.74%)
Aug 04, 2020 188.29 188.47 187.35 188.17 7,344 +0.44(+0.23%)
Aug 03, 2020 186.91 188.61 186.91 187.74 9,849 +1.55(+0.83%)
Jul 31, 2020 184.88 186.19 183.55 186.19 2,718 +2.82(+1.54%)
Jul 30, 2020 181.26 183.42 181.26 183.36 6,390 -0.60(-0.32%)
Jul 29, 2020 181.77 184.17 181.77 183.96 4,290 +2.16(+1.19%)
Jul 28, 2020 181.44 182.86 181.44 181.80 10,000 -0.95(-0.52%)
Jul 27, 2020 181.54 182.75 181.22 182.75 3,487 +1.39(+0.77%)
Jul 24, 2020 181.64 181.64 180.65 181.36 8,055 -0.91(-0.50%)
Jul 23, 2020 184.04 184.85 181.66 182.27 13,893 -2.30(-1.25%)
Jul 22, 2020 182.51 184.57 182.51 184.57 11,497 +1.47(+0.80%)
Jul 21, 2020 183.29 184.23 182.92 183.10 11,583 +0.55(+0.30%)
Jul 20, 2020 181.74 183.08 181.74 182.56 7,910 +0.06(+0.03%)
Jul 17, 2020 181.70 182.88 181.55 182.50 13,896 +1.44(+0.80%)
Jul 16, 2020 180.35 181.33 180.35 181.06 9,714 -0.62(-0.34%)
Jul 15, 2020 182.50 182.50 180.74 181.67 66,801 +1.91(+1.06%)
Jul 14, 2020 175.11 179.84 175.11 179.76 12,220 +3.32(+1.88%)
Jul 13, 2020 178.18 180.40 176.44 176.44 17,073 -0.78(-0.44%)
Jul 10, 2020 175.99 177.21 175.99 177.21 14,701 +0.99(+0.56%)
Jul 09, 2020 177.34 177.57 174.83 176.22 14,619 -0.90(-0.51%)
Jul 08, 2020 176.14 177.36 175.91 177.12 9,050 +0.91(+0.52%)
Jul 07, 2020 176.34 177.90 175.98 176.21 9,922 -1.38(-0.78%)
Jul 06, 2020 177.07 177.88 177.04 177.59 18,983 +2.74(+1.57%)
Jul 02, 2020 176.63 176.81 174.84 174.85 7,753 +0.49(+0.28%)
Jul 01, 2020 173.36 174.99 173.36 174.35 9,443 +1.02(+0.59%)
Jun 30, 2020 171.34 174.18 171.34 173.33 10,474 +2.32(+1.35%)
Jun 29, 2020 168.82 171.22 168.82 171.01 8,362 +2.00(+1.19%)
Jun 26, 2020 171.48 171.68 168.86 169.01 6,847 -3.21(-1.87%)
Jun 25, 2020 169.81 172.22 169.23 172.22 7,081 +1.78(+1.04%)
Jun 24, 2020 173.26 173.26 170.44 170.45 3,798 -4.36(-2.49%)
Jun 23, 2020 174.79 175.65 174.51 174.81 7,279 +1.18(+0.68%)
Jun 22, 2020 171.70 173.79 171.70 173.63 8,032 +1.24(+0.72%)
Jun 19, 2020 176.77 176.77 171.93 172.39 13,594 -1.64(-0.94%)
Jun 18, 2020 172.73 174.48 172.73 174.03 10,920 -0.20(-0.12%)
Jun 17, 2020 175.23 175.56 173.97 174.23 6,343 -0.24(-0.14%)
Jun 16, 2020 176.04 176.42 173.08 174.47 5,976 +3.26(+1.90%)
Jun 15, 2020 165.77 171.61 165.57 171.22 8,003 +1.05(+0.62%)
Jun 12, 2020 173.16 173.16 168.19 170.17 6,768 +2.22(+1.32%)
Jun 11, 2020 174.05 174.62 167.95 167.95 11,374 -11.21(-6.26%)
Jun 10, 2020 180.46 180.46 178.77 179.15 4,864 -1.01(-0.56%)
Jun 09, 2020 179.51 181.11 179.51 180.16 6,747 -1.48(-0.82%)
Jun 08, 2020 179.82 181.65 179.82 181.64 10,865 +2.24(+1.25%)
Jun 05, 2020 177.72 180.36 177.72 179.41 7,778 +4.82(+2.76%)
Jun 04, 2020 174.04 175.37 173.93 174.59 52,240 -0.41(-0.23%)
Jun 03, 2020 173.03 175.37 173.03 175.00 2,219 +3.19(+1.86%)
Jun 02, 2020 170.70 171.80 170.70 171.80 1,712 +1.32(+0.77%)
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.