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, 2014 90.08 91.02 89.98 90.68 18,720 -0.24(-0.27%)
Jan 30, 2014 90.78 91.13 90.65 90.92 28,037 +0.70(+0.78%)
Jan 29, 2014 90.39 90.71 90.04 90.22 19,281 -0.82(-0.90%)
Jan 28, 2014 90.65 91.08 90.50 91.04 15,291 +0.72(+0.80%)
Jan 27, 2014 90.92 90.92 90.13 90.31 17,073 -0.70(-0.76%)
Jan 24, 2014 92.22 92.22 91.01 91.01 23,154 -1.28(-1.39%)
Jan 23, 2014 92.67 92.68 92.07 92.29 11,442 -1.09(-1.17%)
Jan 22, 2014 93.33 93.44 93.16 93.39 15,474 +0.19(+0.20%)
Jan 21, 2014 93.78 93.78 92.84 93.20 14,066 +0.09(+0.09%)
Jan 17, 2014 93.59 93.12 93.12 93.12 8,971 -0.29(-0.31%)
Jan 16, 2014 93.38 93.55 93.27 93.40 19,967 -0.24(-0.25%)
Jan 15, 2014 93.23 93.78 93.23 93.64 8,441 +0.41(+0.44%)
Jan 14, 2014 92.63 93.23 92.46 93.23 27,158 +0.87(+0.94%)
Jan 13, 2014 93.39 93.51 92.36 92.36 18,989 -1.19(-1.28%)
Jan 10, 2014 93.73 93.73 93.18 93.55 11,361 +0.04(+0.04%)
Jan 09, 2014 93.46 93.55 92.98 93.51 13,323 +0.39(+0.42%)
Jan 08, 2014 93.16 93.25 92.89 93.13 12,550 -0.27(-0.29%)
Jan 07, 2014 93.18 93.43 93.14 93.40 12,278 +0.54(+0.58%)
Jan 06, 2014 93.48 93.48 92.70 92.86 11,452 -0.24(-0.26%)
Jan 03, 2014 93.28 93.38 92.96 93.11 21,973 +0.23(+0.25%)
Jan 02, 2014 93.53 93.53 92.86 92.87 19,863 -0.89(-0.95%)
Dec 31, 2013 93.77 93.76 93.76 93.76 10,006 +0.30(+0.32%)
Dec 30, 2013 93.54 93.56 93.39 93.46 9,999 +0.04(+0.04%)
Dec 27, 2013 93.64 93.72 93.42 93.42 16,542 -0.05(-0.05%)
Dec 26, 2013 93.11 93.49 93.11 93.47 13,142 +0.54(+0.58%)
Dec 24, 2013 92.78 93.00 92.78 92.93 2,333 +0.23(+0.24%)
Dec 23, 2013 92.70 92.74 92.58 92.71 9,142 +0.08(+0.09%)
Dec 20, 2013 92.11 92.78 92.11 92.63 21,212 +0.69(+0.75%)
Dec 19, 2013 91.81 92.07 91.72 91.94 17,492 -0.06(-0.06%)
Dec 18, 2013 90.77 92.17 90.20 91.99 12,928 +1.42(+1.57%)
Dec 17, 2013 90.99 90.99 90.47 90.57 13,549 -0.37(-0.40%)
Dec 16, 2013 90.78 91.15 90.78 90.94 8,620 +0.49(+0.54%)
Dec 13, 2013 90.77 90.77 90.28 90.45 18,842 -0.06(-0.07%)
Dec 12, 2013 90.99 90.99 90.44 90.51 14,705 -0.61(-0.66%)
Dec 11, 2013 91.99 91.99 91.11 91.11 16,908 -0.90(-0.98%)
Dec 10, 2013 92.18 92.18 91.96 92.01 10,322 -0.29(-0.31%)
Dec 09, 2013 92.39 92.53 92.30 92.30 5,545 +0.14(+0.15%)
Dec 06, 2013 91.94 92.25 91.73 92.15 9,604 +1.15(+1.27%)
Dec 05, 2013 91.25 91.32 90.95 91.00 10,846 -0.56(-0.61%)
Dec 04, 2013 91.26 91.82 90.96 91.56 9,696 +0.11(+0.12%)
Dec 03, 2013 91.67 91.85 91.31 91.45 3,684 -0.39(-0.43%)
Dec 02, 2013 92.26 92.37 91.85 91.85 9,363 -0.78(-0.84%)
Nov 29, 2013 92.48 92.76 92.47 92.63 3,579 +0.23(+0.25%)
Nov 27, 2013 92.46 92.49 92.24 92.40 13,499 +0.16(+0.17%)
Nov 26, 2013 92.44 92.58 92.24 92.25 18,801 -0.08(-0.09%)
Nov 25, 2013 92.76 92.76 92.32 92.32 34,710 -0.14(-0.15%)
Nov 22, 2013 92.09 92.54 92.09 92.47 4,102 +0.50(+0.54%)
Nov 21, 2013 91.77 92.01 91.67 91.97 6,356 +0.45(+0.49%)
Nov 20, 2013 91.88 92.02 91.45 91.52 9,885 -0.33(-0.36%)
Nov 19, 2013 91.77 92.12 91.68 91.85 28,015 -0.06(-0.06%)
Nov 18, 2013 92.43 92.43 91.86 91.91 37,602 -0.21(-0.22%)
Nov 15, 2013 91.93 92.13 91.81 92.11 7,218 +0.18(+0.19%)
Nov 14, 2013 91.60 91.98 91.54 91.93 4,742 +1.25(+1.38%)
Nov 12, 2013 90.85 90.85 90.52 90.68 14,647 -0.26(-0.29%)
Nov 11, 2013 90.78 91.08 90.78 90.94 14,280 +0.10(+0.10%)
Nov 08, 2013 89.74 90.84 89.74 90.84 8,402 +0.97(+1.08%)
Nov 07, 2013 90.97 90.97 89.88 89.88 7,880 -0.91(-1.00%)
Nov 06, 2013 90.71 90.85 90.50 90.78 5,305 +0.50(+0.55%)
Nov 05, 2013 90.08 90.37 89.88 90.28 10,606 -0.07(-0.08%)
Nov 04, 2013 90.36 90.38 90.01 90.35 15,256 +0.18(+0.20%)
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.