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 31, 2013 86.28 86.97 86.28 86.39 15,920 +0.06(+0.07%)
Jul 30, 2013 86.62 86.62 86.15 86.33 19,916 +0.03(+0.03%)
Jul 29, 2013 86.46 86.50 86.15 86.31 8,801 -0.29(-0.34%)
Jul 26, 2013 86.19 86.60 85.75 86.60 13,965 +0.09(+0.11%)
Jul 25, 2013 86.06 86.52 85.96 86.50 20,563 +0.31(+0.36%)
Jul 24, 2013 87.03 87.03 86.19 86.19 19,874 -0.65(-0.74%)
Jul 23, 2013 87.04 87.04 86.73 86.84 22,197 +0.01(+0.01%)
Jul 22, 2013 86.75 86.98 86.67 86.83 11,128 +0.12(+0.14%)
Jul 19, 2013 86.47 86.71 86.37 86.71 16,528 -0.24(-0.28%)
Jul 18, 2013 86.53 87.12 86.53 86.95 12,891 +0.65(+0.75%)
Jul 17, 2013 86.51 86.51 86.17 86.31 114,423 +0.15(+0.17%)
Jul 16, 2013 86.27 86.45 86.05 86.16 14,746 -0.25(-0.29%)
Jul 15, 2013 86.18 86.46 86.16 86.41 16,025 +0.33(+0.38%)
Jul 12, 2013 86.04 86.15 85.82 86.08 17,098 -0.09(-0.10%)
Jul 11, 2013 85.88 86.22 85.78 86.17 18,471 +1.27(+1.50%)
Jul 10, 2013 84.78 85.15 84.72 84.90 73,912 +0.04(+0.04%)
Jul 09, 2013 84.77 84.90 84.74 84.86 21,845 +0.69(+0.82%)
Jul 08, 2013 84.46 84.46 84.11 84.17 23,339 +0.57(+0.68%)
Jul 05, 2013 83.45 83.61 82.93 83.60 14,958 +0.78(+0.95%)
Jul 03, 2013 82.45 83.02 82.32 82.82 15,652 -0.01(-0.01%)
Jul 02, 2013 82.95 83.36 82.62 82.83 21,709 -0.14(-0.17%)
Jul 01, 2013 82.94 83.59 82.88 82.97 27,175 +0.09(+0.10%)
Jun 28, 2013 82.93 83.11 82.59 82.88 19,952 -0.39(-0.46%)
Jun 27, 2013 83.29 83.48 83.12 83.27 20,996 +0.52(+0.63%)
Jun 26, 2013 82.35 82.92 82.32 82.74 63,405 +0.95(+1.16%)
Jun 25, 2013 81.78 81.98 81.44 81.79 54,061 +0.49(+0.60%)
Jun 24, 2013 81.19 81.73 80.58 81.30 66,046 -0.60(-0.73%)
Jun 21, 2013 81.93 82.19 81.14 81.90 23,676 +0.68(+0.83%)
Jun 20, 2013 82.61 82.61 80.99 81.23 29,957 -2.15(-2.57%)
Jun 19, 2013 84.39 84.51 83.36 83.37 17,125 -1.16(-1.37%)
Jun 18, 2013 84.07 84.64 84.07 84.53 20,645 +0.78(+0.93%)
Jun 17, 2013 83.83 84.29 83.57 83.75 7,949 +0.50(+0.60%)
Jun 14, 2013 83.65 83.83 83.09 83.25 36,554 -0.54(-0.64%)
Jun 13, 2013 82.69 83.79 82.38 83.79 11,337 +1.02(+1.23%)
Jun 12, 2013 83.74 83.76 82.62 82.77 97,995 -0.49(-0.59%)
Jun 11, 2013 83.32 83.85 83.05 83.26 12,145 -0.62(-0.73%)
Jun 10, 2013 84.22 84.28 83.83 83.87 14,835 -0.15(-0.18%)
Jun 07, 2013 83.49 84.02 83.42 84.02 33,411 +1.24(+1.50%)
Jun 06, 2013 82.17 82.83 81.79 82.78 23,001 +0.62(+0.75%)
Jun 05, 2013 82.96 83.08 82.16 82.16 19,571 -1.13(-1.36%)
Jun 04, 2013 83.77 84.11 83.04 83.29 20,991 -0.46(-0.55%)
Jun 03, 2013 83.35 83.75 83.00 83.75 22,365 +0.64(+0.77%)
May 31, 2013 84.19 84.51 83.11 83.11 19,909 -1.32(-1.56%)
May 30, 2013 84.63 84.75 84.43 84.43 84,794 +0.36(+0.43%)
May 29, 2013 84.38 84.39 83.72 84.07 9,393 -0.80(-0.95%)
May 28, 2013 85.03 85.46 84.63 84.87 12,522 +0.66(+0.78%)
May 24, 2013 83.86 84.31 83.68 84.21 10,948 +0.13(+0.15%)
May 23, 2013 83.62 84.31 83.47 84.09 32,083 -0.36(-0.43%)
May 22, 2013 85.01 85.59 84.21 84.45 13,086 -0.62(-0.72%)
May 21, 2013 84.94 85.23 84.77 85.06 30,508 +0.35(+0.41%)
May 20, 2013 84.85 85.12 84.71 84.71 24,086 -0.15(-0.17%)
May 17, 2013 84.33 84.91 84.29 84.86 16,155 +0.76(+0.91%)
May 16, 2013 84.33 84.49 83.97 84.09 17,465 -0.35(-0.42%)
May 15, 2013 83.86 84.74 83.86 84.45 11,884 +1.46(+1.75%)
May 13, 2013 82.88 83.20 82.77 82.99 20,966 +0.06(+0.08%)
May 10, 2013 82.74 82.93 82.64 82.93 11,860 +0.30(+0.37%)
May 09, 2013 82.89 82.99 82.60 82.62 20,751 -0.15(-0.18%)
May 08, 2013 82.49 82.83 82.41 82.77 8,513 +0.20(+0.24%)
May 07, 2013 82.34 82.60 82.30 82.57 8,351 +0.39(+0.48%)
May 06, 2013 82.18 82.30 82.01 82.18 23,359 +0.11(+0.14%)
May 03, 2013 81.95 82.25 81.33 82.07 9,694 +0.74(+0.91%)
May 02, 2013 80.90 81.35 80.80 81.33 9,394 +0.67(+0.83%)
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.