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 28, 2012 69.26 69.40 68.96 69.23 17,492 -0.21(-0.30%)
Sep 27, 2012 69.29 69.64 69.09 69.44 23,335 +0.41(+0.59%)
Sep 26, 2012 69.32 69.32 69.04 69.04 25,573 -0.37(-0.54%)
Sep 25, 2012 70.18 70.33 69.39 69.41 19,620 -0.57(-0.81%)
Sep 24, 2012 69.69 70.12 69.69 69.97 63,986 -0.01(-0.01%)
Sep 21, 2012 70.38 70.38 69.98 69.98 5,841 -0.08(-0.12%)
Sep 20, 2012 69.71 70.07 69.71 70.07 7,952 +0.05(+0.07%)
Sep 19, 2012 69.97 70.16 69.88 70.01 24,971 +0.25(+0.36%)
Sep 18, 2012 69.76 69.86 69.70 69.76 8,109 -0.08(-0.11%)
Sep 17, 2012 69.99 69.99 69.79 69.84 16,557 -0.30(-0.43%)
Sep 14, 2012 69.99 70.56 69.97 70.14 17,703 +0.20(+0.29%)
Sep 13, 2012 68.86 70.05 68.81 69.94 6,503 +1.02(+1.48%)
Sep 12, 2012 69.04 69.16 68.84 68.92 10,764 +0.04(+0.06%)
Sep 11, 2012 68.82 69.06 68.74 68.88 7,192 +0.04(+0.05%)
Sep 10, 2012 68.95 69.08 68.84 68.84 31,255 -0.17(-0.25%)
Sep 07, 2012 69.06 69.09 68.89 69.01 24,231 +0.03(+0.05%)
Sep 06, 2012 68.00 69.00 68.00 68.98 7,140 +1.31(+1.94%)
Sep 05, 2012 67.74 67.89 67.63 67.67 17,218 -0.07(-0.10%)
Sep 04, 2012 67.82 67.89 67.45 67.74 7,948 -0.17(-0.25%)
Aug 31, 2012 67.97 68.07 67.71 67.90 5,081 +0.38(+0.56%)
Aug 30, 2012 67.74 67.74 67.52 67.53 17,047 -0.57(-0.84%)
Aug 29, 2012 67.97 68.18 67.90 68.10 6,414 +0.11(+0.16%)
Aug 27, 2012 68.00 68.27 67.99 67.99 22,024 -0.02(-0.02%)
Aug 24, 2012 67.46 68.05 67.46 68.00 47,602 +0.46(+0.68%)
Aug 23, 2012 67.84 67.84 67.49 67.54 14,471 -0.41(-0.60%)
Aug 22, 2012 67.84 68.02 67.79 67.95 19,415 -0.02(-0.03%)
Aug 21, 2012 68.24 68.56 67.95 67.97 21,398 -0.20(-0.30%)
Aug 20, 2012 68.22 68.22 68.00 68.17 29,409 -0.08(-0.11%)
Aug 17, 2012 68.25 68.27 68.16 68.25 20,237 +0.14(+0.21%)
Aug 16, 2012 67.73 68.27 67.71 68.11 19,532 +0.57(+0.85%)
Aug 15, 2012 67.44 67.64 67.44 67.53 25,600 +0.19(+0.27%)
Aug 14, 2012 67.57 67.57 67.33 67.35 37,042 +0.07(+0.10%)
Aug 13, 2012 67.24 67.34 67.04 67.28 13,949 -0.01(-0.02%)
Aug 10, 2012 67.16 67.29 67.08 67.29 4,039 -0.01(-0.01%)
Aug 09, 2012 67.16 67.41 67.14 67.30 9,525 +0.03(+0.05%)
Aug 08, 2012 67.07 67.32 66.96 67.27 40,701 +0.09(+0.14%)
Aug 07, 2012 67.24 67.38 67.17 67.17 10,904 +0.24(+0.35%)
Aug 06, 2012 67.04 67.18 66.94 66.94 17,727 +0.08(+0.13%)
Aug 03, 2012 66.66 66.96 66.66 66.85 10,282 +1.18(+1.80%)
Aug 02, 2012 65.68 65.97 65.24 65.67 33,870 -0.48(-0.73%)
Aug 01, 2012 66.63 66.63 66.14 66.15 20,622 -0.16(-0.24%)
Jul 31, 2012 66.57 66.62 66.31 66.31 11,302 -0.29(-0.43%)
Jul 30, 2012 66.63 66.86 66.52 66.60 25,686 -0.23(-0.34%)
Jul 27, 2012 65.90 66.84 65.90 66.83 34,103 +1.24(+1.90%)
Jul 26, 2012 65.54 65.68 65.44 65.58 22,571 +1.03(+1.59%)
Jul 25, 2012 64.73 64.83 64.35 64.56 8,375 +0.18(+0.27%)
Jul 24, 2012 64.86 64.88 64.02 64.38 31,939 -0.45(-0.70%)
Jul 23, 2012 64.82 64.93 64.69 64.83 19,136 -0.81(-1.23%)
Jul 20, 2012 66.05 66.05 65.64 65.64 20,528 -0.67(-1.00%)
Jul 19, 2012 66.41 66.52 66.22 66.31 7,598 -0.09(-0.13%)
Jul 18, 2012 65.79 66.45 65.79 66.39 4,332 +0.40(+0.60%)
Jul 17, 2012 65.64 65.99 65.35 65.99 3,476 +0.56(+0.86%)
Jul 16, 2012 65.31 65.53 65.25 65.43 51,074 -0.19(-0.28%)
Jul 13, 2012 64.93 65.63 64.93 65.62 46,591 +0.98(+1.52%)
Jul 12, 2012 64.37 64.72 64.12 64.63 6,165 -0.03(-0.05%)
Jul 11, 2012 64.79 64.87 64.59 64.67 14,643 -0.03(-0.05%)
Jul 10, 2012 65.44 65.53 64.62 64.70 4,675 -0.43(-0.66%)
Jul 09, 2012 65.09 65.17 64.93 65.13 13,432 -0.06(-0.09%)
Jul 06, 2012 65.12 65.27 64.95 65.19 18,417 -0.43(-0.65%)
Jul 05, 2012 65.61 65.86 65.61 65.62 18,751 -0.19(-0.28%)
Jul 03, 2012 65.64 65.84 65.64 65.80 2,200 +0.15(+0.23%)
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.