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, 2016 111.14 111.14 110.33 110.87 7,603 -0.09(-0.08%)
May 27, 2016 110.64 110.95 110.95 110.95 15,516 +0.38(+0.34%)
May 26, 2016 110.86 110.86 110.45 110.58 6,953 -0.15(-0.13%)
May 25, 2016 110.59 111.12 110.59 110.73 10,963 +0.51(+0.46%)
May 24, 2016 109.26 110.27 109.26 110.22 9,163 +1.56(+1.44%)
May 23, 2016 108.64 108.92 108.63 108.66 11,113 -0.23(-0.21%)
May 20, 2016 109.10 109.12 108.64 108.88 7,391 +0.63(+0.58%)
May 19, 2016 108.43 108.43 107.57 108.26 8,355 -0.52(-0.48%)
May 18, 2016 108.45 109.55 108.42 108.77 10,657 +0.03(+0.03%)
May 17, 2016 109.58 109.58 108.50 108.75 13,322 -0.86(-0.78%)
May 16, 2016 108.77 109.98 108.77 109.60 20,402 +0.83(+0.76%)
May 13, 2016 109.62 109.67 108.59 108.77 14,996 -0.89(-0.81%)
May 12, 2016 110.30 110.30 109.18 109.66 12,887 -0.16(-0.15%)
May 11, 2016 110.39 110.44 109.80 109.83 6,567 -0.66(-0.60%)
May 10, 2016 109.49 110.52 109.49 110.49 8,201 +1.27(+1.16%)
May 09, 2016 109.01 109.42 109.01 109.22 3,866 +0.03(+0.02%)
May 06, 2016 108.41 109.19 108.40 109.19 11,041 +0.39(+0.36%)
May 05, 2016 109.04 109.29 108.61 108.80 9,420 -0.03(-0.02%)
May 04, 2016 108.75 109.00 108.53 108.83 10,791 -0.69(-0.63%)
May 03, 2016 109.64 109.83 108.87 109.52 11,011 -1.03(-0.94%)
May 02, 2016 109.95 110.56 109.65 110.56 8,307 +1.02(+0.93%)
Apr 29, 2016 109.86 109.97 109.02 109.54 15,407 -0.87(-0.79%)
Apr 28, 2016 110.92 111.72 110.29 110.41 9,906 -1.05(-0.95%)
Apr 27, 2016 111.29 111.75 110.99 111.46 7,050 +0.47(+0.43%)
Apr 26, 2016 111.23 111.30 110.74 110.99 10,868 +0.07(+0.07%)
Apr 25, 2016 110.56 110.92 110.25 110.92 6,921 +0.01(+0.01%)
Apr 22, 2016 110.67 111.03 110.50 110.91 10,512 -0.32(-0.29%)
Apr 21, 2016 111.83 111.83 111.05 111.23 7,440 -0.52(-0.46%)
Apr 20, 2016 111.71 112.21 111.46 111.75 4,243 +0.32(+0.29%)
Apr 19, 2016 111.12 111.80 111.12 111.43 27,732 +0.55(+0.50%)
Apr 18, 2016 109.72 110.91 109.72 110.87 10,402 +0.75(+0.68%)
Apr 15, 2016 110.44 110.44 109.95 110.12 6,577 -0.17(-0.16%)
Apr 14, 2016 110.14 110.60 110.06 110.29 11,722 +0.10(+0.09%)
Apr 13, 2016 109.59 110.19 109.59 110.19 16,647 +1.05(+0.96%)
Apr 12, 2016 108.15 109.22 107.90 109.15 8,662 +1.07(+0.99%)
Apr 11, 2016 108.51 108.77 108.05 108.07 28,782 +0.08(+0.08%)
Apr 08, 2016 108.41 108.75 107.86 107.99 14,708 +0.38(+0.35%)
Apr 07, 2016 108.13 108.45 107.16 107.61 14,945 -1.26(-1.16%)
Apr 06, 2016 107.79 108.87 107.56 108.87 14,309 +1.06(+0.99%)
Apr 05, 2016 107.93 108.29 107.69 107.81 11,643 -0.84(-0.77%)
Apr 04, 2016 108.89 109.03 108.58 108.65 118,281 -0.25(-0.23%)
Apr 01, 2016 107.63 108.96 107.60 108.89 9,966 +0.67(+0.62%)
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%)
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.