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, 2018 159.19 159.19 159.19 0 +0.37(+0.23%)
Aug 30, 2018 158.93 159.37 158.51 158.82 22,223 -0.37(-0.23%)
Aug 29, 2018 158.41 159.40 158.41 159.19 16,110 +0.67(+0.43%)
Aug 28, 2018 158.61 158.78 158.32 158.51 34,536 +0.11(+0.07%)
Aug 27, 2018 157.88 158.56 157.88 158.41 14,964 +1.04(+0.66%)
Aug 24, 2018 156.83 157.45 156.83 157.36 14,948 +0.83(+0.53%)
Aug 23, 2018 156.69 157.08 156.52 156.54 10,003 -0.37(-0.24%)
Aug 22, 2018 157.00 157.29 156.81 156.91 8,505 -0.28(-0.18%)
Aug 21, 2018 157.30 157.68 157.05 157.18 11,589 +0.30(+0.19%)
Aug 20, 2018 156.94 157.26 156.87 156.88 9,131 +0.21(+0.13%)
Aug 17, 2018 155.40 156.90 155.40 156.67 12,000 +1.04(+0.67%)
Aug 16, 2018 154.87 155.94 154.87 155.63 10,778 +1.49(+0.96%)
Aug 15, 2018 153.94 154.16 153.19 154.15 21,977 -0.60(-0.39%)
Aug 14, 2018 154.26 155.00 154.26 154.75 18,780 +0.78(+0.51%)
Aug 13, 2018 154.65 154.90 153.85 153.97 13,489 -0.47(-0.31%)
Aug 10, 2018 154.60 154.88 154.07 154.45 14,316 -0.85(-0.55%)
Aug 09, 2018 155.23 155.77 155.23 155.30 16,922 -0.12(-0.08%)
Aug 08, 2018 155.34 155.63 155.16 155.43 9,865 -0.09(-0.06%)
Aug 07, 2018 155.85 156.09 155.46 155.52 19,927 -0.02(-0.01%)
Aug 06, 2018 155.05 155.79 155.05 155.54 6,685 +0.24(+0.15%)
Aug 03, 2018 154.54 155.30 154.54 155.30 13,685 +0.68(+0.44%)
Aug 02, 2018 153.13 154.84 153.13 154.62 28,369 +0.68(+0.44%)
Aug 01, 2018 154.38 154.48 153.63 153.94 27,414 +0.36(+0.24%)
Jul 31, 2018 153.33 153.97 153.33 153.57 27,949 +0.74(+0.48%)
Jul 30, 2018 152.93 153.33 152.71 152.83 15,624 -0.01(-0.01%)
Jul 27, 2018 153.27 153.52 152.52 152.84 20,527 -0.29(-0.19%)
Jul 26, 2018 153.00 153.57 153.00 153.14 17,619 +0.19(+0.12%)
Jul 25, 2018 151.28 153.06 151.28 152.95 29,710 +1.43(+0.95%)
Jul 24, 2018 151.09 151.68 151.05 151.51 16,308 +0.97(+0.64%)
Jul 23, 2018 150.30 150.61 149.98 150.54 10,938 +0.09(+0.06%)
Jul 20, 2018 150.26 150.64 150.26 150.45 9,740 -0.18(-0.12%)
Jul 19, 2018 150.66 150.92 150.39 150.63 14,143 -0.47(-0.31%)
Jul 18, 2018 150.90 151.09 150.67 151.09 15,418 +0.40(+0.26%)
Jul 17, 2018 150.13 150.97 150.13 150.70 10,301 +0.68(+0.46%)
Jul 16, 2018 150.27 150.28 149.73 150.01 16,072 -0.28(-0.18%)
Jul 13, 2018 149.59 150.38 149.59 150.29 12,329 +0.30(+0.20%)
Jul 12, 2018 149.51 150.04 149.33 149.98 28,845 +0.95(+0.64%)
Jul 11, 2018 149.54 149.75 148.93 149.03 21,150 -1.66(-1.10%)
Jul 10, 2018 150.56 150.71 150.28 150.70 13,930 +0.48(+0.32%)
Jul 09, 2018 149.34 150.22 149.34 150.21 28,943 +1.59(+1.07%)
Jul 06, 2018 147.50 148.88 147.50 148.62 19,071 +1.32(+0.90%)
Jul 05, 2018 147.00 147.31 146.42 147.31 18,580 +1.18(+0.81%)
Jul 03, 2018 146.13 146.13 146.13 0 -0.54(-0.37%)
Jul 02, 2018 145.70 146.67 145.55 146.67 20,654 +0.48(+0.33%)
Jun 29, 2018 147.70 146.18 146.18 19,770 -0.08(-0.05%)
Jun 28, 2018 145.80 146.69 145.43 146.26 19,485 +0.46(+0.31%)
Jun 27, 2018 147.16 147.85 145.80 145.80 15,679 -1.02(-0.69%)
Jun 26, 2018 146.90 147.39 146.53 146.82 15,049 +0.29(+0.20%)
Jun 25, 2018 147.69 147.69 145.72 146.53 21,795 -1.62(-1.09%)
Jun 22, 2018 148.16 148.62 148.11 148.15 23,908 +0.61(+0.42%)
Jun 21, 2018 148.45 148.45 147.45 147.53 24,079 -1.05(-0.71%)
Jun 20, 2018 149.04 149.04 148.51 148.58 50,324 -0.02(-0.01%)
Jun 19, 2018 148.13 148.78 148.00 148.60 30,937 -1.03(-0.69%)
Jun 18, 2018 149.23 149.63 149.07 149.63 24,085 -0.52(-0.35%)
Jun 15, 2018 150.19 149.25 150.15 45,980 -0.10(-0.06%)
Jun 14, 2018 150.60 150.79 150.15 150.25 14,914 +0.10(+0.07%)
Jun 13, 2018 150.72 151.03 150.14 150.14 37,287 -0.60(-0.40%)
Jun 12, 2018 150.96 150.97 150.42 150.75 10,411 +0.01(+0.01%)
Jun 11, 2018 150.68 151.10 150.66 150.74 12,996 +0.24(+0.16%)
Jun 08, 2018 149.74 150.50 149.74 150.50 16,680 +0.35(+0.23%)
Jun 07, 2018 149.90 150.37 149.75 150.15 20,721 +0.52(+0.35%)
Jun 06, 2018 149.63 149.63 26,224 +1.21(+0.82%)
Jun 05, 2018 148.46 148.73 148.12 148.42 10,218 -0.13(-0.09%)
Jun 04, 2018 148.61 148.94 148.47 148.56 8,259 +0.43(+0.29%)
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.