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, 2010 57.44 57.74 57.44 57.65 10,258 +0.02(+0.04%)
Dec 30, 2010 57.68 57.72 57.50 57.63 13,503 -0.12(-0.22%)
Dec 29, 2010 57.76 57.83 57.73 57.75 11,819 +0.11(+0.18%)
Dec 28, 2010 57.57 57.71 57.49 57.65 10,991 +0.01(+0.02%)
Dec 27, 2010 57.35 57.64 57.35 57.64 27,334 +0.15(+0.26%)
Dec 23, 2010 57.55 57.59 57.46 57.49 7,501 -0.16(-0.28%)
Dec 22, 2010 57.42 57.72 57.42 57.65 11,754 +0.25(+0.43%)
Dec 21, 2010 57.17 57.40 57.17 57.40 6,996 +0.35(+0.61%)
Dec 20, 2010 57.17 57.18 56.82 57.06 56,451 +0.09(+0.16%)
Dec 17, 2010 56.89 57.08 56.84 56.97 65,793 +0.04(+0.07%)
Dec 16, 2010 56.72 56.98 56.56 56.93 21,691 +0.32(+0.56%)
Dec 15, 2010 56.76 56.96 56.61 56.61 17,609 -0.22(-0.39%)
Dec 14, 2010 56.86 57.04 56.68 56.83 59,224 +0.03(+0.05%)
Dec 13, 2010 57.01 57.01 56.79 56.80 29,786 -0.04(-0.08%)
Dec 10, 2010 56.78 56.89 56.67 56.84 17,342 +0.29(+0.51%)
Dec 09, 2010 56.62 56.64 56.41 56.55 12,457 +0.15(+0.27%)
Dec 08, 2010 56.35 56.40 56.14 56.40 7,930 +0.21(+0.38%)
Dec 07, 2010 56.74 56.74 56.19 56.19 9,956 -0.02(-0.03%)
Dec 06, 2010 56.27 56.33 56.20 56.20 5,845 -0.18(-0.32%)
Dec 03, 2010 56.14 56.38 56.03 56.38 16,319 +0.13(+0.23%)
Dec 02, 2010 55.40 56.25 55.40 56.25 23,775 +0.75(+1.34%)
Dec 01, 2010 55.16 55.51 55.11 55.51 23,757 +1.20(+2.21%)
Nov 30, 2010 54.18 54.63 54.18 54.31 19,408 -0.41(-0.74%)
Nov 29, 2010 54.36 54.71 54.09 54.71 15,768 -0.08(-0.15%)
Nov 26, 2010 54.73 54.92 54.73 54.79 14,271 -0.26(-0.48%)
Nov 24, 2010 54.75 55.05 55.05 55.05 18,538 +0.65(+1.20%)
Nov 23, 2010 54.52 54.57 54.26 54.40 65,049 -0.72(-1.31%)
Nov 22, 2010 54.99 55.17 54.53 55.12 13,750 -0.09(-0.16%)
Nov 19, 2010 55.02 55.23 54.98 55.21 15,251 +0.17(+0.30%)
Nov 18, 2010 54.86 55.25 54.86 55.04 15,150 +0.73(+1.34%)
Nov 17, 2010 54.42 54.44 54.16 54.31 9,118 +0.05(+0.09%)
Nov 16, 2010 54.87 54.97 54.26 54.26 8,295 -0.84(-1.53%)
Nov 15, 2010 55.38 55.51 55.11 55.11 8,080 +0.04(+0.07%)
Nov 12, 2010 55.30 55.56 54.94 55.07 11,662 -0.50(-0.90%)
Nov 11, 2010 55.27 55.58 55.23 55.57 4,767 -0.00(-0.00%)
Nov 10, 2010 55.50 55.59 55.16 55.57 12,065 +0.21(+0.38%)
Nov 09, 2010 56.03 56.03 55.36 55.36 32,726 -0.53(-0.95%)
Nov 08, 2010 55.70 55.89 55.62 55.89 26,503 +0.09(+0.17%)
Nov 05, 2010 55.56 55.92 55.56 55.80 21,236 +0.18(+0.32%)
Nov 04, 2010 55.19 55.62 55.08 55.62 56,657 +1.15(+2.11%)
Nov 03, 2010 54.51 54.63 54.17 54.47 20,494 +0.09(+0.16%)
Nov 02, 2010 54.41 54.48 54.30 54.38 15,150 +0.30(+0.56%)
Nov 01, 2010 54.19 54.45 53.79 54.08 17,708 +0.18(+0.34%)
Oct 29, 2010 53.85 54.01 53.85 53.90 5,005 +0.04(+0.07%)
Oct 28, 2010 54.14 54.14 53.78 53.86 42,154 +0.05(+0.09%)
Oct 27, 2010 53.68 53.81 53.47 53.81 6,930 -0.13(-0.24%)
Oct 25, 2010 54.13 54.35 53.94 53.94 42,438 +0.14(+0.26%)
Oct 22, 2010 53.80 53.92 53.76 53.80 15,642 +0.06(+0.10%)
Oct 21, 2010 53.81 54.15 53.45 53.75 27,849 +0.15(+0.27%)
Oct 20, 2010 53.14 53.82 53.14 53.60 10,979 +0.61(+1.16%)
Oct 19, 2010 53.30 53.45 52.81 52.99 42,093 -0.84(-1.56%)
Oct 18, 2010 53.43 53.85 53.43 53.83 9,094 +0.40(+0.74%)
Oct 15, 2010 53.89 53.89 53.11 53.43 11,824 +0.14(+0.26%)
Oct 14, 2010 53.67 53.67 53.21 53.29 10,751 -0.45(-0.83%)
Oct 13, 2010 53.81 54.09 53.67 53.74 26,446 +0.27(+0.50%)
Oct 12, 2010 53.13 53.47 53.04 53.47 8,377 +0.20(+0.37%)
Oct 11, 2010 53.31 53.41 53.26 53.27 3,880 -0.05(-0.09%)
Oct 08, 2010 53.32 53.40 53.02 53.32 16,611 +0.33(+0.62%)
Oct 07, 2010 53.30 53.30 52.76 52.99 17,829 -0.06(-0.11%)
Oct 06, 2010 53.03 53.15 52.99 53.06 10,619 -0.05(-0.09%)
Oct 05, 2010 52.46 53.17 52.46 53.10 20,712 +1.03(+1.98%)
Oct 04, 2010 52.40 52.49 51.89 52.07 14,471 -0.37(-0.70%)
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.