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 (%)
Aug 31, 2009 47.10 47.22 46.89 47.22 22,212 -0.23(-0.49%)
Aug 28, 2009 47.95 47.95 47.25 47.45 23,815 -0.09(-0.19%)
Aug 27, 2009 47.49 47.63 47.00 47.54 34,292 +0.02(+0.05%)
Aug 26, 2009 47.25 47.59 47.21 47.51 36,136 +0.06(+0.13%)
Aug 25, 2009 47.66 47.87 47.39 47.45 63,176 +0.04(+0.08%)
Aug 24, 2009 47.72 47.83 47.30 47.41 77,718 -0.05(-0.10%)
Aug 21, 2009 47.17 47.57 47.04 47.46 20,070 +0.67(+1.44%)
Aug 20, 2009 46.45 46.88 46.35 46.79 20,143 +0.37(+0.79%)
Aug 19, 2009 45.64 46.52 45.64 46.42 31,814 +0.39(+0.85%)
Aug 18, 2009 45.64 46.15 45.64 46.03 39,861 +0.20(+0.44%)
Aug 17, 2009 45.82 45.91 45.60 45.83 40,804 -0.72(-1.55%)
Aug 14, 2009 47.02 47.02 46.23 46.55 179,043 -0.38(-0.82%)
Aug 13, 2009 46.94 46.94 46.57 46.93 31,924 +0.19(+0.41%)
Aug 12, 2009 46.35 46.98 46.35 46.74 40,438 +0.37(+0.79%)
Aug 11, 2009 46.67 46.72 46.26 46.37 16,446 -0.43(-0.92%)
Aug 10, 2009 46.69 46.80 46.52 46.80 24,628 -0.09(-0.19%)
Aug 07, 2009 46.71 47.13 46.42 46.89 22,776 +0.64(+1.38%)
Aug 06, 2009 46.77 46.83 46.04 46.25 40,634 -0.33(-0.70%)
Aug 05, 2009 46.77 46.77 46.23 46.58 31,082 -0.19(-0.41%)
Aug 04, 2009 46.44 46.83 46.44 46.77 44,912 +0.12(+0.26%)
Aug 03, 2009 46.50 46.70 46.23 46.65 36,103 +0.56(+1.21%)
Jul 31, 2009 46.12 46.42 45.99 46.09 37,414 -0.12(-0.26%)
Jul 30, 2009 46.19 46.59 46.19 46.21 46,601 +0.54(+1.17%)
Jul 29, 2009 45.57 45.80 45.45 45.68 23,531 -0.14(-0.30%)
Jul 28, 2009 45.54 45.91 45.35 45.81 42,468 -0.10(-0.23%)
Jul 27, 2009 45.83 45.96 45.57 45.91 26,135 +0.09(+0.19%)
Jul 24, 2009 45.58 45.83 45.28 45.83 673 +0.15(+0.33%)
Jul 23, 2009 44.87 45.83 44.87 45.68 30,738 +0.76(+1.69%)
Jul 22, 2009 44.76 45.19 44.72 44.92 38,000 -0.17(-0.37%)
Jul 21, 2009 45.29 45.29 44.60 45.08 36,261 +0.08(+0.18%)
Jul 20, 2009 44.83 45.10 44.59 45.00 30,207 +0.40(+0.90%)
Jul 17, 2009 44.52 44.60 44.29 44.60 17,160 +0.13(+0.29%)
Jul 16, 2009 43.88 44.62 43.87 44.48 22,361 +0.50(+1.15%)
Jul 15, 2009 43.29 44.00 43.28 43.97 34,163 +1.25(+2.92%)
Jul 14, 2009 42.60 42.74 42.39 42.72 36,338 +0.26(+0.60%)
Jul 13, 2009 41.71 42.47 41.56 42.47 17,718 +0.86(+2.08%)
Jul 10, 2009 41.48 41.84 41.37 41.60 14,711 -0.10(-0.23%)
Jul 09, 2009 41.86 41.92 41.58 41.70 21,766 +0.09(+0.21%)
Jul 08, 2009 41.81 41.81 41.16 41.61 41,339 +0.14(+0.35%)
Jul 07, 2009 42.10 42.10 41.47 41.47 19,457 -0.66(-1.56%)
Jul 06, 2009 41.61 42.12 41.48 42.12 15,092 +0.20(+0.48%)
Jul 02, 2009 42.56 42.56 41.89 41.92 40,341 -1.12(-2.60%)
Jul 01, 2009 42.88 43.35 42.88 43.04 43,385 +0.26(+0.62%)
Jun 30, 2009 43.13 43.21 42.54 42.78 53,754 -0.34(-0.80%)
Jun 29, 2009 42.88 43.16 42.65 43.12 25,960 +0.43(+1.01%)
Jun 26, 2009 42.69 42.84 42.49 42.69 14,764 -0.14(-0.32%)
Jun 25, 2009 42.67 42.83 42.56 42.83 31,167 +0.99(+2.37%)
Jun 24, 2009 42.00 42.32 41.68 41.84 51,175 +0.19(+0.46%)
Jun 23, 2009 41.84 41.92 41.52 41.64 37,922 -0.31(-0.74%)
Jun 22, 2009 42.60 42.60 41.92 41.96 34,563 -0.93(-2.16%)
Jun 19, 2009 43.18 43.27 42.76 42.88 24,697 +0.00(+0.00%)
Jun 18, 2009 42.70 43.08 42.44 42.88 46,234 +0.29(+0.68%)
Jun 17, 2009 42.65 42.91 42.40 42.59 25,190 -0.13(-0.30%)
Jun 16, 2009 43.40 43.49 42.72 42.72 48,242 -0.50(-1.17%)
Jun 15, 2009 43.78 43.78 43.11 43.23 34,131 -1.01(-2.28%)
Jun 12, 2009 44.00 44.25 43.83 44.24 36,190 +0.10(+0.22%)
Jun 11, 2009 44.23 44.76 44.12 44.14 39,736 +0.11(+0.26%)
Jun 10, 2009 44.72 44.74 43.62 44.03 33,534 -0.35(-0.79%)
Jun 09, 2009 44.39 44.50 44.11 44.38 29,965 +0.22(+0.51%)
Jun 08, 2009 43.83 44.44 43.59 44.16 70,113 +0.02(+0.05%)
Jun 05, 2009 44.64 44.72 44.01 44.13 48,126 -0.05(-0.11%)
Jun 04, 2009 43.96 44.19 43.65 44.18 47,526 +0.41(+0.93%)
Jun 03, 2009 43.92 44.01 43.45 43.77 28,308 -0.59(-1.33%)
Jun 02, 2009 44.38 44.71 44.24 44.36 29,675 -0.14(-0.32%)
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.