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, 2019 150.21 151.00 150.04 150.04 6,943 -1.76(-1.16%)
May 30, 2019 151.68 152.22 151.40 151.81 8,648 +0.40(+0.27%)
May 29, 2019 151.62 151.88 150.71 151.41 7,310 -1.41(-0.92%)
May 28, 2019 154.58 154.58 152.78 152.81 10,072 -1.51(-0.98%)
May 24, 2019 154.55 154.55 154.16 154.33 1,968 +0.02(+0.01%)
May 23, 2019 154.64 154.64 153.80 154.31 4,202 -1.88(-1.20%)
May 22, 2019 156.43 156.60 155.93 156.19 6,981 -1.18(-0.75%)
May 21, 2019 156.83 157.57 156.75 157.37 7,321 +1.58(+1.01%)
May 20, 2019 156.02 156.27 155.43 155.79 9,009 -1.60(-1.02%)
May 17, 2019 156.35 157.98 156.35 157.39 4,041 -0.48(-0.30%)
May 16, 2019 157.47 158.64 157.32 157.87 6,228 +0.77(+0.49%)
May 15, 2019 155.49 157.36 155.18 157.11 9,875 +0.64(+0.41%)
May 14, 2019 155.54 157.29 155.47 156.47 8,090 +1.56(+1.00%)
May 13, 2019 155.71 155.99 154.16 154.91 12,486 -3.93(-2.48%)
May 10, 2019 157.59 159.25 156.02 158.84 6,114 +0.34(+0.21%)
May 09, 2019 157.59 158.75 156.84 158.51 9,895 -0.34(-0.21%)
May 08, 2019 158.71 159.80 158.71 158.84 7,229 -0.17(-0.11%)
May 07, 2019 160.32 160.32 158.16 159.01 12,068 -2.80(-1.73%)
May 06, 2019 159.56 162.07 159.56 161.82 8,074 -0.67(-0.42%)
May 03, 2019 161.85 162.60 161.85 162.49 6,217 +1.35(+0.84%)
May 02, 2019 161.33 162.00 160.42 161.14 8,726 -0.52(-0.32%)
May 01, 2019 162.58 163.31 161.66 161.66 8,227 -0.10(-0.06%)
Apr 30, 2019 161.66 161.76 160.58 161.76 8,561 +0.16(+0.10%)
Apr 29, 2019 161.41 161.95 161.41 161.59 4,723 +0.32(+0.20%)
Apr 26, 2019 160.71 161.28 160.50 161.28 6,010 +0.68(+0.43%)
Apr 25, 2019 160.85 161.13 159.97 160.59 16,795 -1.11(-0.69%)
Apr 24, 2019 161.74 161.93 161.64 161.70 10,832 -0.11(-0.07%)
Apr 23, 2019 160.50 161.81 160.50 161.81 7,988 +1.75(+1.09%)
Apr 22, 2019 159.64 160.19 159.64 160.06 6,667 -0.01(-0.01%)
Apr 18, 2019 160.11 160.31 159.61 160.07 8,290 +0.21(+0.13%)
Apr 17, 2019 160.28 160.28 159.59 159.86 15,736 +0.50(+0.32%)
Apr 16, 2019 159.18 159.47 159.04 159.36 15,089 +0.46(+0.29%)
Apr 15, 2019 159.01 159.09 158.54 158.89 5,856 +0.19(+0.12%)
Apr 12, 2019 158.36 158.84 158.17 158.70 4,352 +1.35(+0.86%)
Apr 11, 2019 157.69 157.69 157.19 157.36 4,604 -0.17(-0.11%)
Apr 10, 2019 157.10 157.53 157.08 157.53 6,114 +0.38(+0.24%)
Apr 09, 2019 157.47 157.77 156.97 157.16 8,106 -0.92(-0.58%)
Apr 08, 2019 157.42 158.07 157.42 158.07 32,207 +0.46(+0.29%)
Apr 05, 2019 157.29 157.61 157.29 157.61 3,730 +0.95(+0.61%)
Apr 04, 2019 156.11 156.65 156.11 156.65 6,922 +0.64(+0.41%)
Apr 03, 2019 156.46 156.74 155.72 156.02 13,666 -0.01(-0.01%)
Apr 02, 2019 156.04 156.13 155.60 156.03 7,212 -0.09(-0.06%)
Apr 01, 2019 155.54 156.14 155.34 156.11 13,667 +1.71(+1.11%)
Mar 29, 2019 154.16 154.50 153.89 154.41 10,052 +0.96(+0.62%)
Mar 28, 2019 153.11 153.66 152.90 153.45 21,347 +0.71(+0.47%)
Mar 27, 2019 153.30 153.30 151.97 152.74 15,125 -0.26(-0.17%)
Mar 26, 2019 152.89 153.84 152.47 153.00 47,027 +1.07(+0.70%)
Mar 25, 2019 152.20 152.53 151.38 151.93 61,774 -0.38(-0.25%)
Mar 22, 2019 154.13 154.13 152.30 152.30 6,839 -2.61(-1.68%)
Mar 21, 2019 152.92 155.23 152.92 154.91 11,589 +1.18(+0.77%)
Mar 20, 2019 153.88 154.54 153.17 153.73 5,981 -0.43(-0.28%)
Mar 19, 2019 155.10 155.26 153.88 154.16 57,793 -0.54(-0.35%)
Mar 18, 2019 154.22 154.75 154.14 154.70 9,918 +0.72(+0.47%)
Mar 15, 2019 153.53 154.36 153.53 153.98 11,143 +0.75(+0.49%)
Mar 14, 2019 153.27 153.29 152.84 153.23 10,458 +0.16(+0.11%)
Mar 13, 2019 152.72 153.50 152.72 153.07 12,644 +1.03(+0.68%)
Mar 12, 2019 151.85 152.44 151.85 152.04 15,105 +0.55(+0.36%)
Mar 11, 2019 149.71 151.57 149.71 151.49 7,363 +2.19(+1.47%)
Mar 08, 2019 148.34 149.31 148.27 149.30 44,781 -0.16(-0.10%)
Mar 07, 2019 150.67 150.70 149.28 149.46 12,829 -1.47(-0.97%)
Mar 06, 2019 151.62 151.62 150.76 150.92 24,896 -0.60(-0.39%)
Mar 05, 2019 151.80 151.88 151.33 151.52 17,836 -0.12(-0.08%)
Mar 04, 2019 152.78 152.96 150.60 151.64 38,090 -0.73(-0.48%)
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.