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 30, 2017 136.59 136.80 136.35 136.45 27,624 +0.26(+0.19%)
Jun 29, 2017 137.46 137.46 135.63 136.19 16,264 -1.02(-0.74%)
Jun 28, 2017 136.91 137.51 136.91 137.20 12,947 +0.83(+0.61%)
Jun 27, 2017 137.33 137.46 136.37 136.37 22,682 -0.97(-0.70%)
Jun 26, 2017 137.78 137.95 137.34 137.34 13,322 -0.06(-0.05%)
Jun 23, 2017 137.13 137.60 137.13 137.40 23,320 +0.32(+0.24%)
Jun 22, 2017 137.17 137.61 137.06 137.08 23,904 +0.06(+0.05%)
Jun 21, 2017 137.20 137.23 136.71 137.01 11,809 -0.01(-0.01%)
Jun 20, 2017 137.56 137.63 137.02 137.02 48,170 -0.74(-0.54%)
Jun 19, 2017 136.97 137.76 136.97 137.76 17,335 +1.28(+0.94%)
Jun 16, 2017 136.47 136.60 135.96 136.49 9,667 -0.03(-0.02%)
Jun 15, 2017 135.72 136.60 135.60 136.51 34,147 -0.18(-0.13%)
Jun 14, 2017 136.98 137.12 136.13 136.69 13,082 -0.04(-0.03%)
Jun 13, 2017 136.59 136.73 136.37 136.73 10,514 +0.55(+0.40%)
Jun 12, 2017 136.04 136.18 135.53 136.18 14,818 +0.01(+0.01%)
Jun 09, 2017 136.98 137.36 135.67 136.17 20,502 -0.72(-0.53%)
Jun 08, 2017 137.13 137.26 136.60 136.89 12,323 -0.39(-0.28%)
Jun 07, 2017 137.25 137.36 136.77 137.28 13,247 +0.14(+0.10%)
Jun 06, 2017 136.98 137.43 136.87 137.14 14,763 -0.18(-0.13%)
Jun 05, 2017 137.35 137.42 137.07 137.32 17,050 -0.11(-0.08%)
Jun 02, 2017 136.66 137.59 136.63 137.43 12,795 +1.05(+0.77%)
Jun 01, 2017 135.67 136.38 135.58 136.38 17,825 +0.94(+0.69%)
May 31, 2017 135.48 135.53 135.26 135.45 11,104 +0.09(+0.07%)
May 30, 2017 135.06 135.49 135.06 135.35 10,920 +0.05(+0.03%)
May 26, 2017 135.09 135.44 135.09 135.31 10,308 +0.04(+0.03%)
May 25, 2017 134.81 135.37 134.69 135.27 12,628 +0.72(+0.54%)
May 24, 2017 134.47 134.56 134.23 134.55 12,021 +0.32(+0.24%)
May 23, 2017 134.27 134.36 134.17 134.23 16,788 +0.20(+0.15%)
May 22, 2017 133.58 134.03 133.58 134.03 22,082 +0.79(+0.59%)
May 19, 2017 132.73 133.56 132.73 133.24 25,382 +0.76(+0.57%)
May 18, 2017 131.87 132.85 131.87 132.48 19,700 +0.61(+0.46%)
May 17, 2017 133.19 133.19 131.87 131.87 29,961 -2.45(-1.82%)
May 16, 2017 134.33 134.35 133.94 134.31 48,983 +0.11(+0.08%)
May 15, 2017 133.82 134.29 133.82 134.20 40,611 +0.53(+0.40%)
May 12, 2017 133.61 133.91 133.55 133.67 18,265 -0.18(-0.14%)
May 11, 2017 133.54 133.85 133.06 133.85 17,441 +0.04(+0.03%)
May 10, 2017 133.91 133.91 133.66 133.81 15,650 -0.12(-0.09%)
May 09, 2017 134.07 134.24 133.88 133.93 25,975 -0.06(-0.04%)
May 08, 2017 133.87 134.04 133.67 133.99 30,553 +0.16(+0.12%)
May 05, 2017 133.25 133.83 133.16 133.83 36,286 +0.77(+0.58%)
May 04, 2017 132.95 133.06 132.56 133.06 22,579 +0.28(+0.21%)
May 03, 2017 132.72 132.86 132.40 132.78 25,282 -0.18(-0.13%)
May 02, 2017 132.98 133.12 132.88 132.96 41,990 +0.06(+0.05%)
May 01, 2017 132.90 133.09 132.66 132.90 20,240 +0.42(+0.32%)
Apr 28, 2017 132.92 133.03 132.29 132.48 9,983 -0.35(-0.27%)
Apr 27, 2017 132.70 132.99 132.50 132.83 24,949 +0.19(+0.14%)
Apr 26, 2017 132.95 133.27 132.64 132.64 16,202 -0.27(-0.20%)
Apr 25, 2017 132.70 133.08 132.63 132.91 23,574 +0.53(+0.40%)
Apr 24, 2017 132.38 132.62 132.19 132.38 23,327 +1.20(+0.91%)
Apr 21, 2017 131.22 131.40 130.91 131.19 20,209 -0.08(-0.06%)
Apr 20, 2017 130.69 131.60 130.65 131.27 14,384 +0.95(+0.73%)
Apr 19, 2017 130.87 130.94 130.20 130.32 19,595 -0.33(-0.25%)
Apr 18, 2017 130.55 130.89 130.37 130.65 14,490 -0.32(-0.25%)
Apr 17, 2017 130.47 130.97 130.41 130.97 18,092 +0.78(+0.60%)
Apr 13, 2017 130.81 131.21 130.19 130.19 37,965 -0.85(-0.65%)
Apr 12, 2017 131.30 131.36 130.88 131.05 45,669 -0.31(-0.24%)
Apr 11, 2017 131.35 131.36 130.59 131.36 37,861 -0.23(-0.18%)
Apr 10, 2017 131.73 132.00 131.31 131.60 45,939 +0.02(+0.01%)
Apr 07, 2017 131.57 131.92 131.45 131.58 30,085 +0.08(+0.06%)
Apr 06, 2017 131.50 131.77 131.36 131.49 28,079 +0.02(+0.02%)
Apr 05, 2017 132.09 132.73 131.36 131.47 108,748 -0.33(-0.25%)
Apr 04, 2017 131.27 131.80 131.24 131.80 25,012 +0.41(+0.31%)
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.