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, 2005 51.67 51.67 51.31 51.43 8,000 -0.21(-0.40%)
May 27, 2005 51.75 51.75 51.55 51.63 2,125 -0.05(-0.09%)
May 26, 2005 51.56 51.68 51.56 51.68 7,500 +0.30(+0.59%)
May 25, 2005 51.35 51.38 51.12 51.38 2,625 -0.14(-0.28%)
May 24, 2005 51.42 51.55 51.42 51.52 5,000 -0.19(-0.37%)
May 23, 2005 51.53 51.75 51.51 51.71 5,000 +0.27(+0.53%)
May 20, 2005 51.47 51.50 51.37 51.44 1,500 -0.03(-0.06%)
May 19, 2005 51.51 51.51 51.29 51.47 5,625 +0.14(+0.26%)
May 18, 2005 51.11 51.49 51.07 51.34 11,751 +0.57(+1.12%)
May 17, 2005 50.51 50.77 50.31 50.77 2,000 +0.18(+0.36%)
May 16, 2005 50.34 50.59 50.28 50.59 2,125 +0.54(+1.07%)
May 13, 2005 50.27 50.39 49.80 50.05 6,500 -0.28(-0.56%)
May 12, 2005 50.67 50.84 50.25 50.33 14,001 -0.29(-0.57%)
May 11, 2005 50.28 50.62 50.12 50.62 8,625 +0.21(+0.41%)
May 10, 2005 50.59 50.63 50.27 50.41 18,126 -0.46(-0.91%)
May 09, 2005 50.55 50.88 50.55 50.87 3,875 +0.23(+0.46%)
May 06, 2005 50.89 50.89 50.55 50.64 8,250 +0.08(+0.16%)
May 05, 2005 50.87 50.87 50.46 50.56 875 -0.19(-0.38%)
May 04, 2005 50.51 50.75 50.51 50.75 3,125 +0.37(+0.73%)
May 03, 2005 50.38 50.51 50.34 50.39 4,500 -0.02(-0.03%)
May 02, 2005 50.15 50.47 50.15 50.40 3,750 +0.41(+0.82%)
Apr 29, 2005 49.79 49.99 49.79 49.99 3,000 +0.26(+0.53%)
Apr 28, 2005 49.91 50.00 49.64 49.73 4,000 -0.36(-0.72%)
Apr 27, 2005 49.59 50.09 49.59 50.09 500 +0.22(+0.45%)
Apr 26, 2005 50.15 50.28 49.83 49.87 4,000 -0.02(-0.05%)
Apr 25, 2005 49.75 50.15 49.75 49.89 1,625 +0.16(+0.32%)
Apr 22, 2005 49.89 49.94 49.47 49.73 14,376 +0.02(+0.03%)
Apr 21, 2005 49.67 49.71 49.36 49.71 4,125 +0.50(+1.02%)
Apr 20, 2005 49.87 49.87 49.21 49.21 4,625 -0.66(-1.33%)
Apr 19, 2005 49.99 49.99 49.64 49.87 9,876 +0.16(+0.32%)
Apr 18, 2005 49.62 49.83 49.60 49.71 3,875 +0.01(+0.02%)
Apr 15, 2005 50.14 50.39 49.67 49.71 4,500 -0.73(-1.44%)
Apr 14, 2005 50.65 50.73 50.43 50.43 10,126 -0.22(-0.44%)
Apr 13, 2005 51.03 51.08 50.66 50.66 4,750 -0.61(-1.19%)
Apr 12, 2005 50.51 51.27 50.51 51.27 107,136 +0.37(+0.72%)
Apr 11, 2005 50.95 50.95 50.81 50.90 2,250 -0.04(-0.08%)
Apr 08, 2005 51.11 51.15 50.94 50.94 5,000 -0.26(-0.50%)
Apr 07, 2005 50.95 51.19 50.95 51.19 3,875 +0.26(+0.50%)
Apr 06, 2005 50.94 51.15 50.93 50.94 7,125 +0.03(+0.06%)
Apr 05, 2005 50.79 50.95 50.67 50.91 6,875 +0.28(+0.55%)
Apr 04, 2005 50.40 50.63 50.37 50.63 1,125 +0.14(+0.29%)
Apr 01, 2005 50.43 50.48 50.35 50.48 1,000 -0.37(-0.72%)
Mar 31, 2005 51.00 51.03 50.85 50.85 5,750 -0.10(-0.19%)
Mar 30, 2005 50.77 50.95 50.71 50.95 6,375 +0.55(+1.10%)
Mar 29, 2005 50.71 50.87 50.39 50.39 7,000 -0.42(-0.83%)
Mar 28, 2005 50.67 50.87 50.67 50.82 13,126 -0.07(-0.14%)
Mar 24, 2005 50.69 50.89 50.69 50.89 1,750 +0.13(+0.25%)
Mar 23, 2005 50.55 50.76 50.42 50.76 1,250 -0.02(-0.03%)
Mar 22, 2005 50.99 51.05 50.78 50.78 3,375 -0.29(-0.56%)
Mar 21, 2005 51.19 51.19 50.75 51.07 4,625 -0.01(-0.02%)
Mar 18, 2005 50.99 51.07 50.79 51.07 4,125 -0.17(-0.33%)
Mar 17, 2005 51.19 51.32 51.19 51.24 6,875 +0.00(+0.00%)
Mar 16, 2005 51.55 51.55 51.13 51.24 4,750 -0.50(-0.97%)
Mar 15, 2005 52.12 52.12 51.72 51.75 3,500 -0.18(-0.34%)
Mar 14, 2005 51.71 51.93 51.71 51.92 13,751 +0.17(+0.32%)
Mar 11, 2005 51.99 52.15 51.65 51.75 12,001 -0.34(-0.65%)
Mar 10, 2005 52.03 52.09 52.03 52.09 3,750 +0.04(+0.08%)
Mar 09, 2005 52.11 52.35 52.03 52.05 10,626 -0.42(-0.79%)
Mar 08, 2005 52.60 52.63 52.46 52.47 11,751 -0.17(-0.32%)
Mar 07, 2005 52.60 52.69 52.59 52.63 13,126 +0.30(+0.57%)
Mar 04, 2005 52.11 52.36 52.11 52.34 750 +0.41(+0.79%)
Mar 03, 2005 51.93 51.94 51.75 51.93 6,625 +0.06(+0.11%)
Mar 02, 2005 51.75 51.99 51.63 51.87 8,750 +0.09(+0.17%)
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.