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 (%)
Jan 31, 2005 51.07 51.07 50.77 50.91 7,500 +0.31(+0.62%)
Jan 28, 2005 50.79 50.79 50.42 50.60 8,000 -0.06(-0.11%)
Jan 27, 2005 50.67 50.81 50.62 50.66 5,000 -0.10(-0.19%)
Jan 26, 2005 50.81 50.91 50.68 50.75 4,625 +0.11(+0.22%)
Jan 25, 2005 50.43 50.78 50.43 50.64 7,625 +0.29(+0.57%)
Jan 24, 2005 50.67 50.67 50.35 50.35 45,504 -0.15(-0.30%)
Jan 21, 2005 50.84 50.89 50.49 50.51 2,250 -0.33(-0.65%)
Jan 20, 2005 50.91 51.03 50.78 50.83 5,375 -0.44(-0.86%)
Jan 19, 2005 51.51 51.51 51.23 51.27 2,750 -0.15(-0.30%)
Jan 18, 2005 50.87 51.44 50.87 51.43 6,375 +0.46(+0.91%)
Jan 14, 2005 50.84 50.99 50.79 50.96 19,002 +0.24(+0.47%)
Jan 13, 2005 51.27 51.27 50.67 50.72 4,750 -0.63(-1.23%)
Jan 12, 2005 51.23 51.35 50.87 51.35 78,258 +0.13(+0.25%)
Jan 11, 2005 51.33 51.33 51.07 51.23 8,125 -0.14(-0.26%)
Jan 10, 2005 51.35 51.64 51.35 51.36 2,625 +0.06(+0.12%)
Jan 07, 2005 51.51 51.51 51.18 51.30 8,625 -0.10(-0.20%)
Jan 06, 2005 51.19 51.50 51.12 51.40 12,501 +0.17(+0.33%)
Jan 05, 2005 51.43 51.47 51.15 51.23 11,376 -0.03(-0.06%)
Jan 04, 2005 51.94 51.94 51.23 51.27 10,376 -0.50(-0.97%)
Jan 03, 2005 52.35 52.43 51.71 51.77 11,501 -0.40(-0.77%)
Dec 31, 2004 52.27 52.35 52.17 52.17 3,625 -0.15(-0.29%)
Dec 30, 2004 52.26 52.37 52.23 52.32 1,625 +0.13(+0.25%)
Dec 29, 2004 52.23 52.23 52.10 52.19 1,750 +0.00(+0.00%)
Dec 28, 2004 52.07 52.26 52.07 52.19 4,125 +0.14(+0.28%)
Dec 27, 2004 52.26 52.28 51.98 52.05 6,250 -0.24(-0.46%)
Dec 23, 2004 52.39 52.48 52.23 52.29 5,375 +0.02(+0.05%)
Dec 22, 2004 52.03 52.27 52.03 52.27 7,750 +0.29(+0.55%)
Dec 21, 2004 51.68 51.98 51.68 51.98 4,000 +0.38(+0.74%)
Dec 20, 2004 51.90 52.03 51.57 51.59 4,375 -0.27(-0.52%)
Dec 17, 2004 51.99 51.99 51.71 51.87 11,626 -0.06(-0.12%)
Dec 16, 2004 51.81 51.99 51.72 51.93 5,000 +0.06(+0.12%)
Dec 15, 2004 51.85 51.87 51.63 51.87 2,875 -0.02(-0.05%)
Dec 14, 2004 51.79 51.89 51.68 51.89 7,375 +0.17(+0.32%)
Dec 13, 2004 51.80 51.80 51.47 51.72 12,876 +0.30(+0.58%)
Dec 10, 2004 51.31 51.43 51.16 51.43 5,625 +0.06(+0.11%)
Dec 09, 2004 50.87 51.37 50.63 51.37 5,375 +0.46(+0.91%)
Dec 08, 2004 50.84 51.01 50.80 50.91 3,875 +0.24(+0.47%)
Dec 07, 2004 51.14 51.15 50.63 50.67 8,750 -0.47(-0.92%)
Dec 06, 2004 51.01 51.17 51.01 51.14 6,750 -0.14(-0.28%)
Dec 03, 2004 51.19 51.30 51.07 51.28 8,875 +0.01(+0.02%)
Dec 02, 2004 51.15 51.44 51.14 51.27 9,251 +0.06(+0.11%)
Dec 01, 2004 50.63 51.22 50.63 51.22 3,000 +0.74(+1.47%)
Nov 30, 2004 50.51 50.60 50.40 50.47 3,000 -0.06(-0.11%)
Nov 29, 2004 50.77 50.77 50.40 50.53 4,375 -0.16(-0.32%)
Nov 26, 2004 50.71 50.71 50.69 50.69 750 +0.00(+0.00%)
Nov 24, 2004 50.66 50.70 50.52 50.69 2,875 +0.22(+0.44%)
Nov 23, 2004 50.51 50.61 50.33 50.47 3,250 -0.05(-0.10%)
Nov 22, 2004 50.30 50.55 50.29 50.51 2,125 +0.26(+0.51%)
Nov 19, 2004 50.42 50.42 50.23 50.26 3,250 -0.58(-1.15%)
Nov 18, 2004 50.83 50.90 50.74 50.84 5,250 +0.18(+0.35%)
Nov 17, 2004 50.83 50.99 50.63 50.67 6,750 +0.14(+0.29%)
Nov 16, 2004 50.59 50.61 50.48 50.52 5,250 -0.24(-0.47%)
Nov 15, 2004 50.75 50.82 50.63 50.76 7,625 +0.22(+0.43%)
Nov 12, 2004 50.39 50.56 50.39 50.55 5,000 +0.11(+0.22%)
Nov 11, 2004 50.13 50.43 50.10 50.43 3,000 +0.46(+0.91%)
Nov 10, 2004 49.99 50.13 49.98 49.98 1,000 +0.10(+0.19%)
Nov 09, 2004 49.95 49.95 49.71 49.88 3,625 +0.11(+0.23%)
Nov 08, 2004 49.75 49.82 49.67 49.77 4,500 -0.05(-0.10%)
Nov 05, 2004 49.75 50.00 49.54 49.82 30,378 +0.26(+0.52%)
Nov 04, 2004 48.74 49.56 48.74 49.56 5,375 +0.86(+1.76%)
Nov 03, 2004 48.99 48.99 48.59 48.71 9,376 +0.37(+0.76%)
Nov 02, 2004 48.35 48.71 48.24 48.34 17,876 +0.04(+0.08%)
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.