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, 2009 48.88 48.88 48.16 48.68 16,673 -0.07(-0.14%)
Sep 29, 2009 49.03 49.09 48.69 48.75 26,930 -0.22(-0.45%)
Sep 28, 2009 48.51 49.08 48.49 48.97 20,588 +0.61(+1.26%)
Sep 25, 2009 48.51 48.60 48.15 48.36 18,757 -0.22(-0.46%)
Sep 24, 2009 49.03 49.10 48.38 48.59 22,438 -0.33(-0.67%)
Sep 23, 2009 49.37 49.67 48.91 48.91 19,470 -0.58(-1.16%)
Sep 22, 2009 49.57 49.60 49.38 49.49 46,381 +0.26(+0.54%)
Sep 21, 2009 49.14 49.37 49.03 49.23 187,093 -0.32(-0.65%)
Sep 18, 2009 49.63 49.63 49.37 49.55 75,419 +0.22(+0.44%)
Sep 17, 2009 49.32 49.58 49.17 49.33 22,254 +0.49(+1.00%)
Sep 16, 2009 48.78 49.35 48.73 48.84 20,779 +0.09(+0.18%)
Sep 15, 2009 48.67 48.78 48.36 48.75 20,020 +0.13(+0.26%)
Sep 14, 2009 48.07 48.63 48.00 48.63 12,508 +0.17(+0.35%)
Sep 11, 2009 48.55 48.77 48.33 48.46 15,921 +0.01(+0.02%)
Sep 10, 2009 48.02 48.45 47.87 48.45 19,912 +0.56(+1.17%)
Sep 09, 2009 47.74 48.09 47.55 47.89 20,298 +0.26(+0.55%)
Sep 08, 2009 47.59 47.64 47.38 47.63 22,889 +0.43(+0.92%)
Sep 04, 2009 46.75 47.19 46.72 47.19 26,214 +0.46(+0.99%)
Sep 03, 2009 46.65 46.73 46.29 46.73 27,607 +0.37(+0.79%)
Sep 02, 2009 46.35 46.54 46.20 46.36 43,107 -0.10(-0.22%)
Sep 01, 2009 47.11 47.59 46.36 46.47 44,372 -0.75(-1.59%)
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%)
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.