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 (%)
Sep 29, 2006 57.35 57.35 57.16 57.24 9,876 -0.09(-0.15%)
Sep 28, 2006 57.27 57.33 56.98 57.33 30,753 +0.22(+0.38%)
Sep 27, 2006 57.11 57.27 57.07 57.11 8,000 -0.30(-0.53%)
Sep 26, 2006 56.91 57.42 56.91 57.42 16,126 +0.46(+0.80%)
Sep 25, 2006 56.59 56.97 56.42 56.96 6,375 +0.65(+1.15%)
Sep 22, 2006 56.46 56.46 56.23 56.31 3,625 -0.16(-0.28%)
Sep 21, 2006 57.03 57.03 56.35 56.47 5,000 -0.50(-0.87%)
Sep 20, 2006 56.79 56.97 56.77 56.97 64,131 +0.39(+0.69%)
Sep 19, 2006 56.63 56.63 56.29 56.58 7,625 +0.08(+0.14%)
Sep 18, 2006 56.67 56.67 56.45 56.50 14,251 -0.14(-0.24%)
Sep 15, 2006 56.75 56.80 56.59 56.63 8,000 +0.30(+0.53%)
Sep 14, 2006 56.19 56.34 56.10 56.34 2,500 +0.10(+0.17%)
Sep 13, 2006 55.97 56.31 55.97 56.24 9,501 +0.21(+0.37%)
Sep 12, 2006 55.71 56.12 55.71 56.03 29,253 +0.50(+0.90%)
Sep 11, 2006 55.27 55.59 55.27 55.53 1,625 +0.26(+0.47%)
Sep 08, 2006 55.15 55.27 55.13 55.27 21,252 +0.26(+0.47%)
Sep 07, 2006 55.19 55.19 55.01 55.02 26,127 -0.26(-0.46%)
Sep 06, 2006 55.35 55.36 55.23 55.27 15,751 -0.36(-0.65%)
Sep 05, 2006 55.63 55.63 55.49 55.63 6,625 +0.10(+0.17%)
Sep 01, 2006 55.48 55.62 55.45 55.54 1,250 +0.14(+0.26%)
Aug 31, 2006 55.29 55.40 55.23 55.39 4,000 +0.18(+0.32%)
Aug 30, 2006 55.19 55.35 55.19 55.22 13,001 -0.02(-0.03%)
Aug 29, 2006 55.11 55.23 54.93 55.23 7,250 +0.17(+0.31%)
Aug 28, 2006 54.83 55.20 54.83 55.07 34,503 +0.22(+0.41%)
Aug 25, 2006 54.70 54.84 54.70 54.84 21,377 +0.00(+0.00%)
Aug 24, 2006 54.99 54.99 54.75 54.84 2,250 +0.06(+0.12%)
Aug 23, 2006 55.03 55.03 54.61 54.78 12,626 -0.20(-0.36%)
Aug 22, 2006 55.07 55.12 54.81 54.98 1,625 -0.05(-0.09%)
Aug 21, 2006 55.11 55.11 54.94 55.03 16,001 -0.03(-0.06%)
Aug 18, 2006 55.15 55.15 55.06 55.06 750 -0.03(-0.06%)
Aug 17, 2006 54.98 55.14 54.95 55.09 12,126 +0.12(+0.22%)
Aug 16, 2006 54.77 54.97 54.60 54.97 5,875 +0.64(+1.18%)
Aug 15, 2006 54.18 54.35 54.16 54.33 875 +0.53(+0.98%)
Aug 14, 2006 54.07 54.23 53.79 53.80 38,004 +0.21(+0.39%)
Aug 11, 2006 53.63 53.66 53.54 53.59 8,500 -0.17(-0.31%)
Aug 10, 2006 53.51 53.79 53.33 53.76 7,125 +0.33(+0.61%)
Aug 09, 2006 53.97 53.97 53.35 53.43 21,752 -0.41(-0.76%)
Aug 08, 2006 54.23 54.23 53.84 53.84 5,375 -0.11(-0.21%)
Aug 07, 2006 54.10 54.10 53.95 53.95 5,875 -0.14(-0.27%)
Aug 04, 2006 54.39 54.61 54.10 54.10 1,625 -0.13(-0.24%)
Aug 03, 2006 53.91 54.23 53.77 54.23 4,000 +0.09(+0.16%)
Aug 02, 2006 53.99 54.23 53.85 54.14 2,375 +0.44(+0.82%)
Aug 01, 2006 53.91 54.02 53.59 53.70 10,751 -0.40(-0.74%)
Jul 31, 2006 54.15 54.15 54.03 54.10 10,501 -0.10(-0.19%)
Jul 28, 2006 53.88 54.23 53.88 54.20 1,625 +0.62(+1.16%)
Jul 27, 2006 53.83 53.94 53.58 53.58 2,625 -0.19(-0.36%)
Jul 26, 2006 53.59 53.79 53.59 53.77 1,625 -0.03(-0.06%)
Jul 25, 2006 53.44 53.82 53.39 53.80 6,125 +0.25(+0.46%)
Jul 24, 2006 53.17 53.63 53.17 53.55 1,625 +0.75(+1.42%)
Jul 21, 2006 53.21 53.21 52.80 52.80 9,376 -0.29(-0.54%)
Jul 20, 2006 53.59 53.59 53.09 53.09 3,500 -0.19(-0.36%)
Jul 19, 2006 52.67 53.33 52.67 53.28 8,000 +1.19(+2.29%)
Jul 18, 2006 52.47 52.47 51.98 52.09 3,000 -0.22(-0.41%)
Jul 17, 2006 52.06 52.40 52.06 52.31 16,876 +0.16(+0.31%)
Jul 14, 2006 52.47 52.47 52.01 52.15 27,753 -0.54(-1.03%)
Jul 13, 2006 52.99 53.07 52.59 52.69 10,126 -0.63(-1.19%)
Jul 12, 2006 53.80 53.80 53.32 53.32 4,375 -0.29(-0.54%)
Jul 11, 2006 53.69 53.69 53.43 53.61 2,500 -0.23(-0.43%)
Jul 10, 2006 53.87 53.99 53.77 53.84 18,877 +0.16(+0.30%)
Jul 07, 2006 53.91 54.02 53.62 53.68 3,500 -0.40(-0.74%)
Jul 06, 2006 54.22 54.26 54.01 54.08 38,879 +0.11(+0.21%)
Jul 05, 2006 54.15 54.15 53.83 53.97 21,002 -0.26(-0.49%)
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.