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, 2015 100.35 100.66 99.77 100.62 10,960 +1.43(+1.44%)
Sep 29, 2015 98.92 99.65 98.55 99.19 17,005 +0.35(+0.35%)
Sep 28, 2015 100.30 100.39 98.60 98.84 45,612 -2.09(-2.07%)
Sep 25, 2015 101.99 102.11 100.58 100.92 23,148 -0.19(-0.19%)
Sep 24, 2015 100.26 101.21 100.13 101.11 17,711 -0.63(-0.62%)
Sep 23, 2015 102.04 102.04 101.30 101.74 10,406 -0.24(-0.24%)
Sep 22, 2015 101.91 102.07 101.39 101.98 7,013 -1.20(-1.16%)
Sep 21, 2015 103.23 103.74 102.54 103.18 13,593 +0.51(+0.50%)
Sep 18, 2015 102.85 103.71 102.51 102.67 26,492 -1.73(-1.66%)
Sep 17, 2015 104.32 105.54 104.06 104.41 12,647 -0.18(-0.17%)
Sep 16, 2015 103.98 104.59 103.80 104.58 23,978 +0.72(+0.69%)
Sep 15, 2015 102.70 104.01 102.61 103.86 22,831 +1.61(+1.58%)
Sep 14, 2015 102.90 102.90 102.11 102.25 8,331 -0.37(-0.36%)
Sep 11, 2015 101.99 102.62 101.84 102.62 6,842 +0.52(+0.51%)
Sep 10, 2015 101.67 102.98 101.66 102.11 12,008 +0.18(+0.18%)
Sep 09, 2015 104.31 104.31 101.76 101.93 10,217 -1.42(-1.38%)
Sep 08, 2015 102.58 103.35 102.20 103.35 8,668 +2.49(+2.46%)
Sep 04, 2015 101.01 100.86 100.86 100.86 24,038 -1.61(-1.57%)
Sep 03, 2015 102.70 103.42 102.20 102.47 13,940 +0.23(+0.23%)
Sep 02, 2015 101.34 102.24 100.90 102.24 20,262 +1.91(+1.90%)
Sep 01, 2015 101.29 101.69 100.00 100.33 24,910 -2.86(-2.77%)
Aug 31, 2015 103.74 103.96 103.08 103.20 18,315 -0.91(-0.88%)
Aug 28, 2015 103.88 104.40 103.53 104.11 23,958 -0.12(-0.12%)
Aug 27, 2015 103.57 104.30 102.20 104.23 29,439 +2.23(+2.18%)
Aug 26, 2015 99.37 102.07 99.06 102.01 41,568 +3.62(+3.68%)
Aug 25, 2015 100.60 102.86 98.36 98.39 33,199 -1.23(-1.23%)
Aug 24, 2015 100.79 102.79 55.95 99.61 226,535 -4.25(-4.09%)
Aug 21, 2015 106.09 106.47 103.88 103.86 57,239 -3.30(-3.08%)
Aug 20, 2015 108.42 108.42 107.16 107.16 22,754 -2.13(-1.95%)
Aug 19, 2015 109.84 110.10 108.97 109.29 27,918 -1.02(-0.92%)
Aug 18, 2015 110.26 110.60 110.12 110.31 12,019 -0.16(-0.15%)
Aug 17, 2015 109.56 110.47 109.29 110.47 14,256 +0.64(+0.58%)
Aug 14, 2015 109.28 109.83 109.28 109.83 10,425 +0.36(+0.33%)
Aug 13, 2015 109.61 109.82 109.20 109.47 11,167 -0.12(-0.11%)
Aug 12, 2015 109.03 109.65 108.11 109.58 13,822 -0.19(-0.17%)
Aug 11, 2015 110.01 110.01 109.40 109.77 10,911 -0.96(-0.86%)
Aug 10, 2015 110.08 110.85 110.08 110.73 11,583 +1.21(+1.10%)
Aug 07, 2015 109.75 109.75 108.91 109.52 8,227 -0.24(-0.22%)
Aug 06, 2015 110.78 110.84 109.57 109.76 10,061 -0.95(-0.86%)
Aug 05, 2015 110.73 111.03 110.55 110.71 12,589 +0.78(+0.71%)
Aug 04, 2015 109.97 110.27 109.78 109.93 16,211 +0.14(+0.13%)
Aug 03, 2015 110.18 110.18 109.39 109.79 33,017 -0.33(-0.30%)
Jul 31, 2015 110.46 110.47 109.91 110.12 11,865 -0.08(-0.07%)
Jul 30, 2015 109.96 110.31 109.78 110.20 19,973 +0.00(+0.00%)
Jul 29, 2015 109.93 110.24 109.72 110.20 15,949 +0.80(+0.73%)
Jul 28, 2015 108.35 109.44 108.17 109.41 10,966 +1.45(+1.34%)
Jul 27, 2015 108.18 108.25 107.82 107.96 13,686 -0.73(-0.67%)
Jul 24, 2015 109.67 109.67 108.55 108.69 18,945 -1.18(-1.07%)
Jul 23, 2015 110.48 110.48 109.76 109.87 11,892 -0.41(-0.37%)
Jul 22, 2015 110.01 110.59 110.01 110.28 17,788 -0.34(-0.31%)
Jul 21, 2015 110.83 110.93 110.24 110.62 20,808 -0.34(-0.31%)
Jul 20, 2015 111.13 111.21 110.75 110.96 55,047 +0.08(+0.07%)
Jul 17, 2015 110.97 110.97 110.66 110.88 20,694 -0.22(-0.19%)
Jul 16, 2015 110.97 111.14 110.91 111.09 37,426 +0.76(+0.69%)
Jul 15, 2015 110.31 110.59 110.19 110.33 9,825 +0.04(+0.03%)
Jul 14, 2015 109.95 110.39 109.95 110.30 8,198 +0.39(+0.35%)
Jul 13, 2015 109.48 109.91 109.48 109.91 9,737 +1.12(+1.03%)
Jul 10, 2015 108.76 109.01 108.43 108.80 13,523 +1.16(+1.08%)
Jul 09, 2015 108.35 108.64 107.63 107.63 22,101 +0.32(+0.30%)
Jul 08, 2015 107.92 108.22 107.13 107.31 14,779 -1.46(-1.34%)
Jul 07, 2015 108.32 108.78 106.84 108.77 16,275 +0.66(+0.61%)
Jul 06, 2015 107.49 108.32 107.49 108.11 12,964 -0.38(-0.35%)
Jul 02, 2015 108.82 108.49 108.49 108.49 12,745 -0.16(-0.15%)
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.