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 30, 2008 53.03 53.99 52.80 53.86 50,522 +0.98(+1.84%)
Sep 29, 2008 55.59 55.59 51.71 52.88 34,830 -2.78(-5.00%)
Sep 26, 2008 54.10 55.67 53.13 55.66 0 +0.21(+0.39%)
Sep 25, 2008 54.66 57.93 54.10 55.45 38,277 +0.30(+0.54%)
Sep 24, 2008 56.59 56.59 54.59 55.15 34,751 +0.07(+0.13%)
Sep 23, 2008 55.48 56.34 55.06 55.08 49,059 -0.63(-1.13%)
Sep 22, 2008 58.46 59.12 55.65 55.71 27,341 -1.97(-3.41%)
Sep 19, 2008 112.37 112.37 57.19 57.68 0 +1.35(+2.40%)
Sep 18, 2008 56.08 57.58 53.68 56.33 61,934 +1.90(+3.49%)
Sep 17, 2008 56.49 56.49 54.36 54.43 54,025 -2.48(-4.36%)
Sep 16, 2008 56.18 57.69 55.20 56.91 28,146 +0.38(+0.68%)
Sep 15, 2008 55.99 57.57 55.99 56.53 26,994 -1.40(-2.42%)
Sep 12, 2008 58.03 58.19 57.70 57.93 24,622 -0.16(-0.28%)
Sep 11, 2008 57.67 58.09 57.06 58.09 32,042 +0.42(+0.72%)
Sep 10, 2008 57.70 58.15 57.49 57.67 14,516 +0.14(+0.24%)
Sep 09, 2008 59.19 59.19 57.53 57.54 117,036 -1.29(-2.19%)
Sep 08, 2008 59.78 59.78 58.15 58.82 20,445 +1.26(+2.19%)
Sep 05, 2008 57.16 57.56 56.63 57.56 0 +0.26(+0.45%)
Sep 04, 2008 58.43 58.43 57.31 57.31 25,371 -1.52(-2.59%)
Sep 03, 2008 58.79 59.05 58.41 58.83 8,512 -0.14(-0.23%)
Sep 02, 2008 60.06 60.06 58.82 58.96 9,291 -0.18(-0.31%)
Aug 29, 2008 59.63 59.67 59.07 59.15 21,688 -0.63(-1.06%)
Aug 28, 2008 58.82 59.82 58.82 59.78 10,381 +0.94(+1.59%)
Aug 27, 2008 58.33 59.14 58.33 58.84 8,162 +0.16(+0.27%)
Aug 26, 2008 58.45 58.81 58.37 58.68 11,997 +0.22(+0.38%)
Aug 25, 2008 59.39 59.39 58.43 58.46 13,416 -1.00(-1.68%)
Aug 22, 2008 58.82 59.52 58.82 59.46 15,099 +0.62(+1.06%)
Aug 21, 2008 58.43 58.87 58.19 58.83 16,865 +0.10(+0.18%)
Aug 20, 2008 58.86 58.92 58.25 58.73 14,106 +0.18(+0.30%)
Aug 19, 2008 59.15 59.15 58.38 58.55 13,022 -0.69(-1.16%)
Aug 18, 2008 59.74 60.19 59.03 59.24 16,979 -0.70(-1.17%)
Aug 15, 2008 59.75 60.16 59.75 59.95 0 +0.40(+0.67%)
Aug 14, 2008 59.02 59.86 58.96 59.55 17,951 +0.23(+0.38%)
Aug 13, 2008 59.31 59.52 58.83 59.32 37,837 -0.31(-0.51%)
Aug 12, 2008 59.57 59.84 59.40 59.63 29,146 +0.00(+0.00%)
Aug 11, 2008 59.54 60.19 59.29 59.63 18,509 +0.06(+0.11%)
Aug 08, 2008 57.89 59.57 57.89 59.56 16,550 +1.48(+2.55%)
Aug 07, 2008 58.50 58.73 57.99 58.08 22,024 -0.82(-1.39%)
Aug 06, 2008 58.69 58.92 58.34 58.90 16,958 +0.25(+0.42%)
Aug 05, 2008 57.73 58.65 57.73 58.65 11,612 +1.48(+2.59%)
Aug 04, 2008 57.20 57.52 56.87 57.17 24,155 +0.17(+0.29%)
Aug 01, 2008 57.52 57.52 56.79 57.00 20,493 -0.27(-0.47%)
Jul 31, 2008 57.50 58.02 57.27 57.27 9,303 -0.54(-0.94%)
Jul 30, 2008 57.40 57.97 57.20 57.82 18,070 +0.62(+1.09%)
Jul 29, 2008 57.19 57.19 56.23 57.19 7,010 +0.96(+1.71%)
Jul 28, 2008 57.42 57.42 56.21 56.23 22,966 -0.62(-1.08%)
Jul 25, 2008 56.83 57.21 56.75 56.85 35,843 +0.06(+0.10%)
Jul 24, 2008 58.61 58.61 56.79 56.79 65,393 -0.86(-1.48%)
Jul 23, 2008 57.73 57.86 57.35 57.65 25,567 +0.46(+0.80%)
Jul 22, 2008 56.97 57.19 56.89 57.19 20,832 +0.45(+0.79%)
Jul 21, 2008 57.16 57.16 56.61 56.75 21,503 -0.34(-0.59%)
Jul 18, 2008 56.87 57.13 56.69 57.08 15,215 +0.19(+0.34%)
Jul 17, 2008 56.79 57.03 56.07 56.89 13,979 +0.50(+0.89%)
Jul 16, 2008 55.27 56.43 55.23 56.39 31,245 +0.92(+1.66%)
Jul 15, 2008 55.51 55.96 54.75 55.47 48,844 -0.42(-0.76%)
Jul 14, 2008 56.30 56.30 55.51 55.89 34,173 -0.10(-0.19%)
Jul 11, 2008 55.83 56.65 55.47 55.99 46,717 -0.32(-0.57%)
Jul 10, 2008 56.15 56.55 55.73 56.32 37,501 +0.23(+0.41%)
Jul 09, 2008 57.44 57.44 56.08 56.08 45,164 -0.97(-1.69%)
Jul 08, 2008 56.31 57.11 56.16 57.05 75,586 +0.81(+1.45%)
Jul 07, 2008 56.88 57.00 55.79 56.24 39,834 -0.26(-0.46%)
Jul 04, 2008 56.79 56.79 56.47 56.50 17,015 +0.00(+0.00%)
Jul 03, 2008 56.79 56.79 56.47 56.50 17,015 +0.14(+0.26%)
Jul 02, 2008 57.27 57.32 56.32 56.35 23,441 -0.45(-0.79%)
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.