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 (%)
Jul 29, 2005 52.67 52.67 52.33 52.33 2,375 -0.29(-0.55%)
Jul 28, 2005 52.41 52.66 52.41 52.62 5,375 +0.31(+0.60%)
Jul 27, 2005 52.23 52.31 52.08 52.31 4,000 +0.17(+0.32%)
Jul 26, 2005 52.07 52.15 51.96 52.14 5,250 +0.17(+0.32%)
Jul 25, 2005 52.27 52.31 51.97 51.97 1,250 -0.28(-0.54%)
Jul 22, 2005 52.19 52.25 51.99 52.25 10,251 +0.14(+0.26%)
Jul 21, 2005 52.34 52.43 52.06 52.11 6,875 -0.30(-0.58%)
Jul 20, 2005 52.20 52.42 51.99 52.42 3,625 +0.22(+0.41%)
Jul 19, 2005 51.82 52.20 51.82 52.20 39,629 +0.38(+0.74%)
Jul 18, 2005 51.83 51.90 51.80 51.82 4,250 -0.23(-0.45%)
Jul 15, 2005 51.83 52.08 51.82 52.05 5,000 +0.03(+0.06%)
Jul 14, 2005 52.10 52.10 51.91 52.02 10,876 +0.26(+0.49%)
Jul 13, 2005 51.72 51.79 51.63 51.76 5,625 -0.05(-0.09%)
Jul 12, 2005 51.58 51.85 51.58 51.81 2,625 +0.24(+0.47%)
Jul 11, 2005 51.60 51.63 51.47 51.57 3,875 +0.18(+0.34%)
Jul 08, 2005 50.83 51.39 50.83 51.39 2,125 +0.73(+1.44%)
Jul 07, 2005 49.99 50.67 49.99 50.67 9,000 +0.07(+0.14%)
Jul 06, 2005 50.83 50.97 50.57 50.59 22,877 -0.38(-0.74%)
Jul 05, 2005 50.57 51.04 50.57 50.97 2,125 +0.24(+0.47%)
Jul 01, 2005 50.80 50.87 50.70 50.73 3,375 +0.09(+0.17%)
Jun 30, 2005 51.16 51.17 50.64 50.64 4,000 -0.43(-0.85%)
Jun 29, 2005 51.19 51.20 51.07 51.07 1,125 +0.00(+0.00%)
Jun 28, 2005 50.71 51.07 50.71 51.07 5,500 +0.58(+1.14%)
Jun 27, 2005 50.50 50.52 50.43 50.50 4,125 -0.20(-0.39%)
Jun 24, 2005 50.91 50.91 50.67 50.70 3,750 -0.49(-0.95%)
Jun 23, 2005 51.83 51.83 51.19 51.19 2,750 -0.58(-1.13%)
Jun 22, 2005 51.95 51.95 51.67 51.77 2,750 +0.03(+0.06%)
Jun 21, 2005 51.76 51.85 51.70 51.74 9,501 -0.34(-0.66%)
Jun 20, 2005 51.79 52.08 51.73 52.08 20,502 +0.10(+0.18%)
Jun 17, 2005 51.98 52.08 51.85 51.99 55,130 +0.31(+0.60%)
Jun 16, 2005 51.76 51.76 51.59 51.67 3,375 +0.00(+0.00%)
Jun 15, 2005 51.83 51.83 51.46 51.67 1,250 +0.07(+0.14%)
Jun 14, 2005 51.47 51.66 51.47 51.60 4,250 +0.05(+0.09%)
Jun 13, 2005 51.43 51.60 51.43 51.55 3,625 +0.17(+0.33%)
Jun 10, 2005 51.63 51.63 51.22 51.39 5,625 -0.04(-0.08%)
Jun 09, 2005 51.47 51.47 51.15 51.43 6,250 +0.10(+0.19%)
Jun 08, 2005 51.75 51.75 51.33 51.33 4,125 -0.22(-0.43%)
Jun 07, 2005 51.82 51.95 51.55 51.55 10,751 +0.07(+0.14%)
Jun 06, 2005 51.49 51.49 51.31 51.48 5,250 +0.06(+0.12%)
Jun 03, 2005 51.76 51.76 51.37 51.42 7,875 -0.42(-0.80%)
Jun 02, 2005 51.70 51.83 51.64 51.83 6,750 +0.29(+0.56%)
Jun 01, 2005 51.35 51.83 51.35 51.55 23,377 +0.12(+0.23%)
May 31, 2005 51.67 51.67 51.31 51.43 8,000 -0.21(-0.40%)
May 27, 2005 51.75 51.75 51.55 51.63 2,125 -0.05(-0.09%)
May 26, 2005 51.56 51.68 51.56 51.68 7,500 +0.30(+0.59%)
May 25, 2005 51.35 51.38 51.12 51.38 2,625 -0.14(-0.28%)
May 24, 2005 51.42 51.55 51.42 51.52 5,000 -0.19(-0.37%)
May 23, 2005 51.53 51.75 51.51 51.71 5,000 +0.27(+0.53%)
May 20, 2005 51.47 51.50 51.37 51.44 1,500 -0.03(-0.06%)
May 19, 2005 51.51 51.51 51.29 51.47 5,625 +0.14(+0.26%)
May 18, 2005 51.11 51.49 51.07 51.34 11,751 +0.57(+1.12%)
May 17, 2005 50.51 50.77 50.31 50.77 2,000 +0.18(+0.36%)
May 16, 2005 50.34 50.59 50.28 50.59 2,125 +0.54(+1.07%)
May 13, 2005 50.27 50.39 49.80 50.05 6,500 -0.28(-0.56%)
May 12, 2005 50.67 50.84 50.25 50.33 14,001 -0.29(-0.57%)
May 11, 2005 50.28 50.62 50.12 50.62 8,625 +0.21(+0.41%)
May 10, 2005 50.59 50.63 50.27 50.41 18,126 -0.46(-0.91%)
May 09, 2005 50.55 50.88 50.55 50.87 3,875 +0.23(+0.46%)
May 06, 2005 50.89 50.89 50.55 50.64 8,250 +0.08(+0.16%)
May 05, 2005 50.87 50.87 50.46 50.56 875 -0.19(-0.38%)
May 04, 2005 50.51 50.75 50.51 50.75 3,125 +0.37(+0.73%)
May 03, 2005 50.38 50.51 50.34 50.39 4,500 -0.02(-0.03%)
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.