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 (%)
May 31, 2006 54.31 54.39 54.17 54.39 2,750 +0.26(+0.49%)
May 30, 2006 54.73 54.73 54.03 54.13 6,625 -0.62(-1.13%)
May 26, 2006 54.73 54.78 54.64 54.75 9,376 +0.34(+0.62%)
May 25, 2006 54.23 54.50 54.23 54.41 6,750 +0.33(+0.61%)
May 24, 2006 54.04 54.21 53.63 54.08 12,001 +0.04(+0.07%)
May 23, 2006 54.47 54.55 54.04 54.04 8,250 -0.42(-0.78%)
May 22, 2006 54.31 54.47 54.13 54.47 4,500 -0.02(-0.04%)
May 19, 2006 54.43 54.50 54.21 54.49 4,375 +0.18(+0.32%)
May 18, 2006 54.83 54.83 54.31 54.31 3,375 -0.38(-0.70%)
May 17, 2006 55.51 55.51 54.57 54.70 9,251 -0.91(-1.64%)
May 16, 2006 55.75 55.79 55.60 55.61 7,875 +0.02(+0.03%)
May 15, 2006 55.19 55.59 55.19 55.59 9,000 +0.30(+0.55%)
May 12, 2006 55.59 55.71 55.29 55.29 4,250 -0.50(-0.89%)
May 11, 2006 56.47 56.47 55.79 55.79 7,125 -0.71(-1.26%)
May 10, 2006 56.55 56.55 56.28 56.50 2,625 +0.00(+0.00%)
May 09, 2006 56.42 56.51 56.40 56.50 20,502 +0.14(+0.26%)
May 08, 2006 56.47 56.55 56.35 56.35 46,630 -0.06(-0.11%)
May 05, 2006 56.07 56.43 55.98 56.42 10,501 +0.67(+1.21%)
May 04, 2006 55.67 55.78 55.67 55.75 6,000 +0.26(+0.46%)
May 03, 2006 55.43 55.51 55.35 55.49 3,375 -0.13(-0.23%)
May 02, 2006 55.55 55.62 55.47 55.62 23,502 +0.28(+0.51%)
May 01, 2006 55.62 55.67 55.34 55.34 2,875 -0.18(-0.32%)
Apr 28, 2006 55.67 55.71 55.45 55.51 6,000 -0.06(-0.12%)
Apr 27, 2006 55.15 55.71 55.15 55.58 4,625 +0.21(+0.38%)
Apr 26, 2006 55.36 55.42 55.29 55.37 9,751 +0.22(+0.39%)
Apr 25, 2006 55.51 55.51 55.09 55.15 32,503 -0.30(-0.55%)
Apr 24, 2006 55.43 55.47 55.27 55.46 8,750 +0.02(+0.04%)
Apr 21, 2006 55.83 55.83 55.42 55.43 2,375 -0.06(-0.12%)
Apr 20, 2006 55.35 55.54 55.35 55.50 875 +0.13(+0.23%)
Apr 19, 2006 55.49 55.49 55.11 55.37 5,375 +0.04(+0.07%)
Apr 18, 2006 54.68 55.36 54.67 55.33 2,500 +0.89(+1.63%)
Apr 17, 2006 54.55 54.73 54.31 54.44 4,250 -0.25(-0.45%)
Apr 13, 2006 54.82 54.83 54.63 54.69 39,504 -0.13(-0.23%)
Apr 12, 2006 54.74 54.82 54.68 54.82 16,126 +0.24(+0.44%)
Apr 11, 2006 54.92 54.92 54.48 54.58 4,875 -0.38(-0.70%)
Apr 10, 2006 55.11 55.11 54.81 54.96 7,625 +0.01(+0.01%)
Apr 07, 2006 55.59 55.70 54.95 54.95 5,250 -0.50(-0.89%)
Apr 06, 2006 55.51 55.57 55.25 55.45 18,126 -0.07(-0.13%)
Apr 05, 2006 55.59 55.63 55.47 55.52 2,625 +0.01(+0.01%)
Apr 04, 2006 55.25 55.51 55.19 55.51 3,750 +0.31(+0.57%)
Apr 03, 2006 55.39 55.59 55.20 55.20 3,875 +0.02(+0.04%)
Mar 31, 2006 55.43 55.43 55.18 55.18 2,625 -0.10(-0.19%)
Mar 30, 2006 55.35 55.47 55.25 55.28 2,375 -0.03(-0.06%)
Mar 29, 2006 55.15 55.31 55.08 55.31 4,750 +0.35(+0.64%)
Mar 28, 2006 55.43 55.43 54.96 54.96 4,125 -0.46(-0.82%)
Mar 27, 2006 55.53 55.53 55.34 55.42 11,251 -0.29(-0.52%)
Mar 24, 2006 55.59 55.79 55.58 55.71 3,500 +0.05(+0.09%)
Mar 23, 2006 55.95 55.95 55.60 55.66 25,877 -0.30(-0.54%)
Mar 22, 2006 55.67 55.96 55.63 55.96 5,750 +0.38(+0.68%)
Mar 21, 2006 55.99 56.08 55.58 55.59 6,125 -0.34(-0.60%)
Mar 20, 2006 55.99 55.99 55.85 55.92 2,000 +0.06(+0.10%)
Mar 17, 2006 55.89 55.89 55.83 55.87 5,250 +0.10(+0.19%)
Mar 16, 2006 55.69 55.79 55.66 55.76 3,500 +0.18(+0.32%)
Mar 15, 2006 55.35 55.59 55.24 55.59 2,750 +0.38(+0.68%)
Mar 14, 2006 54.83 55.22 54.82 55.21 3,875 +0.41(+0.74%)
Mar 13, 2006 54.91 54.98 54.71 54.80 4,500 +0.05(+0.09%)
Mar 10, 2006 54.34 54.84 54.34 54.75 2,125 +0.42(+0.77%)
Mar 09, 2006 54.44 54.59 54.31 54.34 6,000 -0.15(-0.28%)
Mar 08, 2006 54.19 54.53 54.15 54.49 4,625 +0.12(+0.22%)
Mar 07, 2006 54.29 54.38 54.00 54.37 5,500 +0.06(+0.10%)
Mar 06, 2006 54.63 54.63 54.18 54.31 7,250 -0.18(-0.32%)
Mar 03, 2006 54.30 54.80 54.23 54.49 8,125 +0.16(+0.29%)
Mar 02, 2006 54.55 54.55 54.27 54.33 6,750 -0.26(-0.47%)
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.