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 30, 2008 61.74 61.96 61.72 61.73 19,523 +0.12(+0.19%)
May 29, 2008 61.02 61.83 61.02 61.61 15,571 +0.47(+0.77%)
May 28, 2008 60.96 61.14 60.80 61.14 2,780 +0.24(+0.39%)
May 27, 2008 60.65 60.96 60.47 60.90 18,288 +0.39(+0.65%)
May 26, 2008 60.89 60.89 60.42 60.51 0 +0.00(+0.00%)
May 23, 2008 60.89 60.89 60.42 60.51 11,526 -0.66(-1.07%)
May 22, 2008 60.98 61.21 60.90 61.16 87,750 +0.26(+0.43%)
May 21, 2008 61.76 61.94 60.79 60.90 47,836 -0.87(-1.41%)
May 20, 2008 62.02 62.04 61.59 61.77 16,426 -0.51(-0.82%)
May 19, 2008 62.16 62.78 62.15 62.28 12,240 +0.04(+0.06%)
May 16, 2008 62.45 62.45 61.99 62.24 14,390 +0.01(+0.01%)
May 15, 2008 61.78 62.23 61.78 62.23 16,684 +0.37(+0.59%)
May 14, 2008 61.87 62.17 61.87 61.87 38,746 +0.40(+0.66%)
May 13, 2008 61.62 61.65 61.34 61.46 25,664 -0.12(-0.19%)
May 12, 2008 61.10 61.61 61.06 61.58 13,984 +0.64(+1.05%)
May 09, 2008 60.85 61.07 60.71 60.94 5,138 -0.30(-0.48%)
May 08, 2008 61.21 61.35 61.06 61.23 11,244 +0.14(+0.22%)
May 07, 2008 62.12 62.13 61.07 61.10 18,181 -0.96(-1.55%)
May 06, 2008 61.54 62.14 61.37 62.06 46,427 +0.37(+0.60%)
May 05, 2008 61.79 61.89 61.49 61.69 33,664 -0.25(-0.40%)
May 02, 2008 62.10 62.27 61.71 61.94 54,739 +0.19(+0.30%)
May 01, 2008 60.76 61.80 60.76 61.75 192,680 +0.96(+1.58%)
Apr 30, 2008 61.41 61.68 60.79 60.79 27,715 -0.37(-0.60%)
Apr 29, 2008 61.38 61.38 60.99 61.16 48,647 -0.21(-0.35%)
Apr 28, 2008 61.47 61.67 61.37 61.37 22,997 -0.05(-0.08%)
Apr 25, 2008 61.54 61.54 61.00 61.43 11,161 +0.02(+0.04%)
Apr 24, 2008 60.91 61.57 60.65 61.40 16,443 +0.67(+1.11%)
Apr 23, 2008 60.72 61.11 60.60 60.73 8,720 -0.06(-0.10%)
Apr 22, 2008 61.07 61.07 60.45 60.79 20,164 -0.38(-0.63%)
Apr 21, 2008 61.14 61.27 60.94 61.18 28,875 -0.15(-0.25%)
Apr 18, 2008 61.49 61.52 61.15 61.33 18,519 +0.69(+1.13%)
Apr 17, 2008 60.43 60.65 60.34 60.64 11,682 -0.07(-0.12%)
Apr 16, 2008 60.15 60.71 60.13 60.71 8,714 +1.09(+1.82%)
Apr 15, 2008 59.78 59.83 59.27 59.63 26,475 +0.06(+0.09%)
Apr 14, 2008 59.59 59.66 59.45 59.57 28,425 +0.10(+0.17%)
Apr 11, 2008 59.95 60.01 59.39 59.47 28,003 -1.45(-2.38%)
Apr 10, 2008 60.65 61.19 60.51 60.91 19,752 +0.38(+0.62%)
Apr 09, 2008 60.96 61.06 60.37 60.54 9,000 -0.55(-0.90%)
Apr 08, 2008 60.84 61.10 60.79 61.09 32,628 +0.00(+0.00%)
Apr 07, 2008 61.45 61.55 61.09 61.09 94,385 +0.04(+0.07%)
Apr 04, 2008 60.99 61.36 60.69 61.05 28,003 +0.14(+0.22%)
Apr 03, 2008 60.59 61.13 60.59 60.91 50,130 +0.02(+0.03%)
Apr 02, 2008 61.33 61.33 60.81 60.90 47,511 -0.32(-0.52%)
Apr 01, 2008 60.23 61.22 60.23 61.22 175,518 +1.63(+2.74%)
Mar 31, 2008 59.25 59.83 59.08 59.59 23,252 +0.33(+0.55%)
Mar 28, 2008 59.91 60.02 59.26 59.26 13,751 -0.57(-0.95%)
Mar 27, 2008 60.32 60.44 59.78 59.83 12,751 -0.39(-0.65%)
Mar 26, 2008 60.18 60.34 60.06 60.22 22,127 -0.39(-0.64%)
Mar 25, 2008 60.59 60.79 60.34 60.61 43,879 -0.22(-0.36%)
Mar 24, 2008 60.48 61.02 60.47 60.83 10,376 +0.59(+0.98%)
Mar 21, 2008 59.06 60.23 58.96 60.23 14,876 +0.00(+0.00%)
Mar 20, 2008 59.06 60.23 58.96 60.23 14,876 +1.11(+1.88%)
Mar 19, 2008 60.39 60.39 59.08 59.12 44,004 -0.82(-1.36%)
Mar 18, 2008 58.95 59.99 58.80 59.94 48,755 +1.95(+3.37%)
Mar 17, 2008 56.75 58.27 56.75 57.99 31,253 -0.29(-0.49%)
Mar 14, 2008 59.63 59.63 57.59 58.27 97,635 -0.88(-1.49%)
Mar 13, 2008 58.34 59.44 58.20 59.15 21,627 +0.11(+0.18%)
Mar 12, 2008 59.76 59.77 59.05 59.05 9,876 -0.02(-0.03%)
Mar 11, 2008 58.93 59.07 58.11 59.07 14,876 +1.55(+2.70%)
Mar 10, 2008 58.31 58.31 57.43 57.51 10,876 -0.79(-1.36%)
Mar 07, 2008 58.48 59.10 57.99 58.31 23,002 -0.49(-0.83%)
Mar 06, 2008 59.61 59.61 58.79 58.79 24,252 -1.01(-1.69%)
Mar 05, 2008 59.89 60.26 59.41 59.80 49,005 +0.14(+0.24%)
Mar 04, 2008 59.16 59.74 59.00 59.66 20,377 +0.17(+0.28%)
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.