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 (%)
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%)
Nov 01, 2004 48.21 48.33 48.21 48.30 2,250 +0.28(+0.58%)
Oct 29, 2004 48.06 48.07 47.99 48.02 3,125 -0.08(-0.17%)
Oct 28, 2004 47.89 48.11 47.89 48.10 2,250 +0.05(+0.10%)
Oct 27, 2004 47.45 48.07 47.42 48.05 7,125 +0.66(+1.38%)
Oct 26, 2004 46.87 47.39 46.87 47.39 3,375 +0.77(+1.65%)
Oct 25, 2004 46.59 46.71 46.48 46.63 3,625 -0.09(-0.19%)
Oct 22, 2004 47.08 47.08 46.65 46.72 3,250 -0.31(-0.66%)
Oct 21, 2004 46.87 47.03 46.72 47.03 4,250 +0.20(+0.43%)
Oct 20, 2004 47.00 47.00 46.79 46.83 5,125 -0.26(-0.54%)
Oct 19, 2004 47.55 47.55 47.08 47.08 4,250 -0.33(-0.69%)
Oct 18, 2004 47.14 47.41 47.02 47.41 2,250 +0.26(+0.54%)
Oct 15, 2004 47.07 47.39 47.01 47.15 5,500 +0.14(+0.29%)
Oct 14, 2004 47.43 47.43 47.02 47.02 3,750 -0.54(-1.13%)
Oct 13, 2004 47.88 47.88 47.47 47.55 3,500 -0.42(-0.88%)
Oct 12, 2004 47.79 48.06 47.67 47.98 2,375 +0.00(+0.00%)
Oct 11, 2004 47.99 47.99 47.98 47.98 2,500 +0.25(+0.52%)
Oct 08, 2004 48.23 48.31 47.73 47.73 8,875 -0.52(-1.08%)
Oct 07, 2004 48.47 48.47 48.24 48.25 8,375 -0.18(-0.38%)
Oct 06, 2004 48.30 48.46 48.30 48.43 875 +0.12(+0.25%)
Oct 05, 2004 48.46 48.47 48.31 48.31 4,750 -0.14(-0.28%)
Oct 04, 2004 48.61 48.61 48.45 48.45 31,128 +0.20(+0.41%)
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.