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 (%)
May 31, 2007 64.81 64.81 64.62 64.67 5,875 +0.08(+0.12%)
May 30, 2007 63.94 64.58 63.94 64.58 10,251 +0.40(+0.62%)
May 29, 2007 64.05 64.21 63.95 64.19 16,376 +0.25(+0.39%)
May 25, 2007 63.88 64.02 63.85 63.94 23,877 +0.37(+0.58%)
May 24, 2007 64.19 64.41 63.57 63.57 14,376 -0.71(-1.11%)
May 23, 2007 64.45 64.57 64.28 64.28 4,875 -0.06(-0.09%)
May 22, 2007 64.34 64.40 64.19 64.34 3,875 +0.06(+0.09%)
May 21, 2007 64.30 64.45 64.23 64.28 50,630 +0.12(+0.19%)
May 18, 2007 64.06 64.24 63.95 64.16 50,630 +0.34(+0.53%)
May 17, 2007 63.81 63.99 63.71 63.83 59,631 -0.04(-0.06%)
May 16, 2007 63.78 63.87 63.50 63.87 8,375 +0.44(+0.69%)
May 15, 2007 63.91 64.00 63.43 63.43 16,626 -0.03(-0.05%)
May 14, 2007 63.83 63.83 63.45 63.46 1,125 -0.30(-0.48%)
May 11, 2007 63.43 63.76 63.43 63.76 19,627 +0.46(+0.72%)
May 10, 2007 63.64 63.81 63.30 63.31 6,000 -0.66(-1.04%)
May 09, 2007 63.59 64.02 63.59 63.97 29,253 +0.30(+0.46%)
May 08, 2007 63.64 63.69 63.45 63.67 13,126 -0.17(-0.26%)
May 07, 2007 63.79 63.87 63.75 63.84 12,501 +0.26(+0.40%)
May 04, 2007 63.51 63.67 63.51 63.59 8,000 +0.13(+0.20%)
May 03, 2007 63.44 63.49 63.34 63.46 7,625 +0.25(+0.39%)
May 02, 2007 63.00 63.41 63.00 63.21 6,000 +0.34(+0.55%)
May 01, 2007 62.72 62.92 62.47 62.87 15,751 +0.15(+0.24%)
Apr 30, 2007 63.02 63.15 62.71 62.71 23,502 -0.30(-0.48%)
Apr 27, 2007 62.87 63.17 62.84 63.02 12,876 +0.16(+0.25%)
Apr 26, 2007 62.67 62.87 62.67 62.86 10,126 +0.02(+0.04%)
Apr 25, 2007 62.57 62.85 62.37 62.83 13,001 +0.52(+0.83%)
Apr 24, 2007 62.31 62.43 62.05 62.31 9,125 +0.02(+0.03%)
Apr 23, 2007 62.49 62.49 62.26 62.30 10,376 -0.10(-0.15%)
Apr 20, 2007 62.39 62.39 62.18 62.39 17,001 +0.44(+0.71%)
Apr 19, 2007 61.63 61.99 61.63 61.95 19,752 +0.06(+0.09%)
Apr 18, 2007 61.75 62.02 61.75 61.90 22,877 -0.03(-0.05%)
Apr 17, 2007 61.75 61.96 61.68 61.93 12,376 +0.33(+0.54%)
Apr 16, 2007 61.40 61.63 61.34 61.59 7,125 +0.52(+0.85%)
Apr 13, 2007 60.85 61.79 60.85 61.07 6,625 +0.25(+0.41%)
Apr 12, 2007 60.43 60.83 60.43 60.83 16,376 +0.30(+0.50%)
Apr 11, 2007 60.63 60.69 60.38 60.52 9,751 -0.24(-0.39%)
Apr 10, 2007 60.74 60.88 60.71 60.76 5,000 -0.10(-0.17%)
Apr 09, 2007 60.79 60.92 60.71 60.87 9,125 +0.17(+0.28%)
Apr 05, 2007 60.51 60.73 60.50 60.70 6,875 +0.22(+0.36%)
Apr 04, 2007 60.27 60.54 60.27 60.48 5,000 +0.14(+0.24%)
Apr 03, 2007 59.99 60.44 59.99 60.34 10,626 +0.47(+0.79%)
Apr 02, 2007 59.84 59.87 59.56 59.87 37,004 +0.30(+0.50%)
Mar 30, 2007 59.63 59.85 59.07 59.57 9,251 -0.10(-0.16%)
Mar 29, 2007 59.73 59.83 59.39 59.67 5,125 +0.18(+0.31%)
Mar 28, 2007 59.62 59.62 59.41 59.48 4,625 -0.44(-0.73%)
Mar 27, 2007 60.03 60.04 59.79 59.92 7,375 -0.37(-0.61%)
Mar 26, 2007 60.14 60.29 59.83 60.29 19,877 -0.26(-0.44%)
Mar 23, 2007 60.39 60.79 60.39 60.55 28,753 -0.01(-0.01%)
Mar 22, 2007 60.60 60.62 60.40 60.56 11,376 -0.02(-0.04%)
Mar 21, 2007 59.72 60.61 59.67 60.59 4,500 +0.89(+1.49%)
Mar 20, 2007 59.48 59.70 59.43 59.70 2,000 +0.38(+0.63%)
Mar 19, 2007 59.19 59.42 59.09 59.32 7,500 +0.46(+0.79%)
Mar 16, 2007 59.01 59.01 58.70 58.86 10,376 -0.06(-0.10%)
Mar 15, 2007 58.96 58.99 58.79 58.91 5,500 +0.25(+0.42%)
Mar 14, 2007 58.69 58.71 57.88 58.67 12,626 +0.14(+0.25%)
Mar 13, 2007 59.66 59.46 58.47 58.52 8,625 -1.14(-1.90%)
Mar 12, 2007 59.44 59.78 59.39 59.66 16,876 +0.12(+0.20%)
Mar 09, 2007 59.71 59.83 59.34 59.54 22,377 +0.08(+0.13%)
Mar 08, 2007 59.47 59.70 59.43 59.46 10,001 +0.16(+0.27%)
Mar 07, 2007 59.40 59.55 59.26 59.30 21,377 -0.09(-0.15%)
Mar 06, 2007 59.17 59.46 59.07 59.39 13,501 +0.69(+1.17%)
Mar 05, 2007 58.75 59.23 58.70 58.70 11,126 -0.50(-0.84%)
Mar 02, 2007 59.54 59.68 59.13 59.19 4,875 -0.47(-0.79%)
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.