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 (%)
Jun 29, 2012 65.18 65.42 64.98 65.36 11,814 +1.69(+2.66%)
Jun 28, 2012 63.77 63.77 63.39 63.66 6,090 -0.57(-0.89%)
Jun 27, 2012 63.82 64.24 63.82 64.24 17,514 +0.47(+0.74%)
Jun 26, 2012 63.62 63.87 63.34 63.77 29,331 +0.26(+0.41%)
Jun 25, 2012 63.81 63.81 63.29 63.50 10,971 -0.94(-1.46%)
Jun 22, 2012 64.32 64.45 64.08 64.45 13,698 +0.30(+0.47%)
Jun 21, 2012 65.14 65.20 64.14 64.14 3,472 -0.94(-1.44%)
Jun 20, 2012 65.18 65.18 64.67 65.08 11,087 -0.20(-0.31%)
Jun 19, 2012 64.91 65.47 64.88 65.28 44,556 +0.71(+1.10%)
Jun 18, 2012 64.68 64.68 64.49 64.57 16,707 +0.32(+0.50%)
Jun 15, 2012 64.12 64.40 64.08 64.25 60,351 +0.41(+0.64%)
Jun 14, 2012 63.24 63.99 63.22 63.84 18,421 +0.79(+1.25%)
Jun 13, 2012 63.31 63.57 63.02 63.05 25,507 -0.43(-0.67%)
Jun 12, 2012 63.05 63.48 62.76 63.48 11,328 +0.50(+0.79%)
Jun 11, 2012 63.94 64.03 62.96 62.98 8,359 -0.47(-0.75%)
Jun 08, 2012 62.86 63.45 62.70 63.45 8,344 +0.56(+0.89%)
Jun 07, 2012 63.48 63.56 62.89 62.89 6,637 +0.38(+0.62%)
Jun 06, 2012 61.86 62.58 61.86 62.51 40,975 +1.06(+1.73%)
Jun 05, 2012 61.07 61.47 61.07 61.44 8,601 +0.28(+0.45%)
Jun 04, 2012 61.28 61.36 60.77 61.17 15,605 -0.05(-0.08%)
Jun 01, 2012 61.75 61.90 61.19 61.22 28,500 -1.55(-2.47%)
May 31, 2012 62.84 62.95 62.43 62.76 20,641 -0.24(-0.39%)
May 30, 2012 63.22 63.22 62.86 63.01 27,412 -0.69(-1.08%)
May 29, 2012 63.35 63.73 63.30 63.69 21,377 +0.79(+1.25%)
May 25, 2012 63.11 63.28 62.91 62.91 27,938 -0.21(-0.33%)
May 24, 2012 62.98 63.12 62.69 63.12 22,302 +0.23(+0.37%)
May 23, 2012 62.58 62.88 61.93 62.88 47,702 -0.14(-0.23%)
May 22, 2012 63.03 63.45 62.93 63.02 30,919 +0.13(+0.20%)
May 21, 2012 62.26 62.90 62.15 62.90 5,857 +0.71(+1.14%)
May 18, 2012 62.92 62.92 62.07 62.19 81,627 -0.45(-0.72%)
May 17, 2012 63.48 63.49 62.64 62.64 41,159 -0.92(-1.45%)
May 16, 2012 63.97 64.10 63.54 63.56 14,601 -0.13(-0.20%)
May 15, 2012 63.96 64.28 63.69 63.69 21,575 -0.32(-0.51%)
May 14, 2012 64.21 64.46 63.99 64.01 19,060 -0.73(-1.13%)
May 11, 2012 64.40 65.21 64.40 64.74 76,663 -0.08(-0.13%)
May 10, 2012 64.97 65.06 64.78 64.82 13,931 +0.06(+0.09%)
May 09, 2012 64.50 65.07 64.37 64.76 46,178 -0.36(-0.55%)
May 08, 2012 65.04 65.17 64.62 65.12 20,532 -0.44(-0.67%)
May 07, 2012 65.22 65.60 65.22 65.56 26,855 +0.02(+0.03%)
May 04, 2012 66.12 66.12 65.38 65.54 61,852 -0.85(-1.29%)
May 03, 2012 66.76 66.77 66.28 66.40 17,937 -0.29(-0.44%)
May 02, 2012 66.53 66.81 66.53 66.69 15,597 -0.09(-0.14%)
May 01, 2012 66.36 67.12 66.34 66.78 22,291 +0.44(+0.67%)
Apr 30, 2012 66.53 66.63 66.25 66.34 7,819 -0.43(-0.64%)
Apr 27, 2012 66.69 66.90 66.50 66.76 42,955 +0.16(+0.24%)
Apr 26, 2012 66.02 66.61 66.02 66.61 17,491 +0.46(+0.70%)
Apr 25, 2012 65.94 66.21 65.94 66.14 47,791 +0.68(+1.04%)
Apr 24, 2012 65.51 65.72 65.43 65.46 3,329 +0.13(+0.20%)
Apr 23, 2012 65.37 65.37 65.08 65.33 21,896 -0.74(-1.12%)
Apr 20, 2012 65.90 66.30 65.90 66.07 8,459 +0.50(+0.77%)
Apr 19, 2012 65.99 66.10 65.31 65.57 12,099 -0.40(-0.61%)
Apr 18, 2012 65.89 66.15 65.84 65.97 36,435 -0.41(-0.62%)
Apr 17, 2012 65.87 66.43 65.87 66.38 16,647 +0.80(+1.23%)
Apr 16, 2012 65.69 65.73 65.28 65.57 5,656 +0.27(+0.42%)
Apr 13, 2012 65.77 65.77 65.30 65.30 6,094 -0.67(-1.02%)
Apr 12, 2012 65.22 65.98 65.22 65.98 8,332 +0.87(+1.34%)
Apr 11, 2012 65.08 65.28 65.05 65.11 8,545 +0.54(+0.83%)
Apr 10, 2012 65.53 65.65 64.57 64.57 8,705 -1.06(-1.62%)
Apr 09, 2012 65.60 65.85 65.53 65.63 16,434 -0.76(-1.15%)
Apr 05, 2012 66.21 66.57 66.21 66.40 10,663 -0.03(-0.05%)
Apr 04, 2012 66.61 66.62 66.20 66.43 11,155 -0.51(-0.76%)
Apr 03, 2012 67.25 67.33 66.77 66.94 4,086 -0.59(-0.87%)
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.