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, 2017 135.48 135.53 135.26 135.45 11,104 +0.09(+0.07%)
May 30, 2017 135.06 135.49 135.06 135.35 10,920 +0.05(+0.03%)
May 26, 2017 135.09 135.44 135.09 135.31 10,308 +0.04(+0.03%)
May 25, 2017 134.81 135.37 134.69 135.27 12,628 +0.72(+0.54%)
May 24, 2017 134.47 134.56 134.23 134.55 12,021 +0.32(+0.24%)
May 23, 2017 134.27 134.36 134.17 134.23 16,788 +0.20(+0.15%)
May 22, 2017 133.58 134.03 133.58 134.03 22,082 +0.79(+0.59%)
May 19, 2017 132.73 133.56 132.73 133.24 25,382 +0.76(+0.57%)
May 18, 2017 131.87 132.85 131.87 132.48 19,700 +0.61(+0.46%)
May 17, 2017 133.19 133.19 131.87 131.87 29,961 -2.45(-1.82%)
May 16, 2017 134.33 134.35 133.94 134.31 48,983 +0.11(+0.08%)
May 15, 2017 133.82 134.29 133.82 134.20 40,611 +0.53(+0.40%)
May 12, 2017 133.61 133.91 133.55 133.67 18,265 -0.18(-0.14%)
May 11, 2017 133.54 133.85 133.06 133.85 17,441 +0.04(+0.03%)
May 10, 2017 133.91 133.91 133.66 133.81 15,650 -0.12(-0.09%)
May 09, 2017 134.07 134.24 133.88 133.93 25,975 -0.06(-0.04%)
May 08, 2017 133.87 134.04 133.67 133.99 30,553 +0.16(+0.12%)
May 05, 2017 133.25 133.83 133.16 133.83 36,286 +0.77(+0.58%)
May 04, 2017 132.95 133.06 132.56 133.06 22,579 +0.28(+0.21%)
May 03, 2017 132.72 132.86 132.40 132.78 25,282 -0.18(-0.13%)
May 02, 2017 132.98 133.12 132.88 132.96 41,990 +0.06(+0.05%)
May 01, 2017 132.90 133.09 132.66 132.90 20,240 +0.42(+0.32%)
Apr 28, 2017 132.92 133.03 132.29 132.48 9,983 -0.35(-0.27%)
Apr 27, 2017 132.70 132.99 132.50 132.83 24,949 +0.19(+0.14%)
Apr 26, 2017 132.95 133.27 132.64 132.64 16,202 -0.27(-0.20%)
Apr 25, 2017 132.70 133.08 132.63 132.91 23,574 +0.53(+0.40%)
Apr 24, 2017 132.38 132.62 132.19 132.38 23,327 +1.20(+0.91%)
Apr 21, 2017 131.22 131.40 130.91 131.19 20,209 -0.08(-0.06%)
Apr 20, 2017 130.69 131.60 130.65 131.27 14,384 +0.95(+0.73%)
Apr 19, 2017 130.87 130.94 130.20 130.32 19,595 -0.33(-0.25%)
Apr 18, 2017 130.55 130.89 130.37 130.65 14,490 -0.32(-0.25%)
Apr 17, 2017 130.47 130.97 130.41 130.97 18,092 +0.78(+0.60%)
Apr 13, 2017 130.81 131.21 130.19 130.19 37,965 -0.85(-0.65%)
Apr 12, 2017 131.30 131.36 130.88 131.05 45,669 -0.31(-0.24%)
Apr 11, 2017 131.35 131.36 130.59 131.36 37,861 -0.23(-0.18%)
Apr 10, 2017 131.73 132.00 131.31 131.60 45,939 +0.02(+0.01%)
Apr 07, 2017 131.57 131.92 131.45 131.58 30,085 +0.08(+0.06%)
Apr 06, 2017 131.50 131.77 131.36 131.49 28,079 +0.02(+0.02%)
Apr 05, 2017 132.09 132.73 131.36 131.47 108,748 -0.33(-0.25%)
Apr 04, 2017 131.27 131.80 131.24 131.80 25,012 +0.41(+0.31%)
Apr 03, 2017 131.62 131.89 130.84 131.39 84,426 -0.19(-0.15%)
Mar 31, 2017 131.58 131.99 131.45 131.59 17,123 -0.17(-0.13%)
Mar 30, 2017 131.67 132.12 131.54 131.75 29,177 +0.12(+0.09%)
Mar 29, 2017 131.33 131.82 131.33 131.63 26,985 -0.05(-0.04%)
Mar 28, 2017 130.60 131.93 130.58 131.68 17,655 +0.84(+0.64%)
Mar 27, 2017 129.99 130.91 129.98 130.84 13,482 -0.06(-0.04%)
Mar 24, 2017 131.20 131.52 130.55 130.90 31,812 -0.21(-0.16%)
Mar 23, 2017 131.11 131.67 130.91 131.11 12,357 -0.22(-0.17%)
Mar 22, 2017 130.86 131.33 130.62 131.33 41,549 +0.48(+0.37%)
Mar 21, 2017 132.31 132.48 130.76 130.85 18,190 -1.09(-0.83%)
Mar 20, 2017 131.97 132.27 131.82 131.94 16,459 -0.02(-0.01%)
Mar 17, 2017 132.01 132.45 131.96 131.96 23,793 -0.13(-0.10%)
Mar 16, 2017 132.58 132.58 131.82 132.09 21,192 -0.43(-0.33%)
Mar 15, 2017 131.43 132.68 131.43 132.52 28,033 +1.35(+1.03%)
Mar 14, 2017 131.39 131.39 131.00 131.17 21,653 -0.50(-0.38%)
Mar 13, 2017 131.71 131.93 131.48 131.67 11,279 -0.25(-0.19%)
Mar 10, 2017 131.95 131.96 131.49 131.92 15,221 +0.56(+0.43%)
Mar 09, 2017 131.28 131.42 130.87 131.36 23,267 +0.05(+0.04%)
Mar 08, 2017 131.35 131.63 131.14 131.31 90,891 -0.05(-0.04%)
Mar 07, 2017 131.25 131.69 131.22 131.36 12,667 -0.37(-0.28%)
Mar 06, 2017 131.40 131.75 131.22 131.73 16,214 -0.19(-0.14%)
Mar 03, 2017 131.60 131.92 131.29 131.92 17,986 +0.15(+0.11%)
Mar 02, 2017 132.20 132.20 131.71 131.77 10,297 -0.53(-0.40%)
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.