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, 2014 111.17 109.53 109.53 109.53 79,511 -1.21(-1.09%)
Dec 30, 2014 111.09 111.19 110.52 110.73 35,652 -0.52(-0.47%)
Dec 29, 2014 111.18 111.35 110.87 111.26 35,083 +0.08(+0.07%)
Dec 26, 2014 111.52 111.52 111.18 111.18 25,988 +0.03(+0.02%)
Dec 24, 2014 111.41 111.15 111.15 111.15 35,977 +0.10(+0.09%)
Dec 23, 2014 111.38 111.38 111.38 111.05 138,114 +0.15(+0.14%)
Dec 22, 2014 110.41 110.90 110.36 110.90 109,759 +0.81(+0.74%)
Dec 19, 2014 110.35 110.59 109.88 110.09 53,383 +0.07(+0.06%)
Dec 18, 2014 108.86 110.02 108.45 110.02 39,459 +2.64(+2.46%)
Dec 17, 2014 106.14 107.67 105.79 107.38 45,716 +1.76(+1.66%)
Dec 16, 2014 106.01 107.79 105.60 105.62 49,485 -0.91(-0.85%)
Dec 15, 2014 107.70 107.99 106.15 106.53 35,457 -0.75(-0.70%)
Dec 12, 2014 108.21 108.79 107.28 107.28 40,197 -1.46(-1.34%)
Dec 11, 2014 108.68 109.63 108.68 108.74 37,667 +0.28(+0.26%)
Dec 10, 2014 109.87 109.87 108.24 108.46 53,769 -1.36(-1.24%)
Dec 09, 2014 109.31 109.81 108.84 109.81 30,782 -0.23(-0.21%)
Dec 08, 2014 110.51 110.79 109.87 110.04 24,175 -0.42(-0.38%)
Dec 05, 2014 110.21 110.47 110.11 110.47 32,543 +0.48(+0.43%)
Dec 04, 2014 110.21 110.32 109.81 109.99 33,181 -0.12(-0.11%)
Dec 03, 2014 109.94 110.22 109.84 110.11 29,049 +0.25(+0.22%)
Dec 02, 2014 109.44 109.94 109.36 109.87 20,863 +0.59(+0.54%)
Dec 01, 2014 109.81 109.81 109.04 109.28 22,721 -0.35(-0.32%)
Nov 28, 2014 109.44 110.02 109.44 109.63 8,745 +0.37(+0.34%)
Nov 26, 2014 108.92 109.25 109.25 109.25 12,584 +0.46(+0.43%)
Nov 25, 2014 108.94 109.04 108.67 108.79 17,052 +0.09(+0.08%)
Nov 24, 2014 108.92 108.92 108.62 108.70 16,214 +0.06(+0.06%)
Nov 21, 2014 109.20 109.27 108.31 108.64 50,904 +0.64(+0.60%)
Nov 20, 2014 107.73 108.08 107.47 108.00 18,995 -0.01(-0.01%)
Nov 19, 2014 108.09 108.10 107.64 108.01 15,338 -0.10(-0.09%)
Nov 18, 2014 107.55 108.26 107.55 108.10 31,940 +0.64(+0.59%)
Nov 17, 2014 107.28 107.51 107.12 107.47 13,349 +0.19(+0.17%)
Nov 14, 2014 107.58 107.58 107.08 107.28 287,029 -0.23(-0.21%)
Nov 13, 2014 107.61 107.98 107.27 107.51 18,757 +0.09(+0.08%)
Nov 12, 2014 107.11 107.54 107.03 107.42 6,945 +0.05(+0.05%)
Nov 11, 2014 107.48 107.58 107.19 107.37 32,537 -0.04(-0.03%)
Nov 10, 2014 106.89 107.41 106.65 107.41 14,129 +0.61(+0.57%)
Nov 07, 2014 107.10 107.10 106.53 106.80 10,644 +0.01(+0.01%)
Nov 06, 2014 106.74 106.92 106.37 106.79 19,547 +0.31(+0.29%)
Nov 05, 2014 106.61 106.61 105.84 106.47 39,077 +0.81(+0.76%)
Nov 04, 2014 105.42 105.75 105.18 105.67 36,549 +0.16(+0.15%)
Nov 03, 2014 105.39 105.61 105.20 105.51 10,824 +0.20(+0.19%)
Oct 31, 2014 105.47 105.47 105.03 105.31 30,444 +1.40(+1.35%)
Oct 30, 2014 103.34 104.33 103.24 103.91 8,920 +0.30(+0.29%)
Oct 29, 2014 103.76 103.76 103.08 103.61 25,577 +0.08(+0.08%)
Oct 28, 2014 103.00 103.53 102.95 103.53 14,019 +0.99(+0.96%)
Oct 27, 2014 102.32 102.61 102.46 102.55 12,045 +0.09(+0.09%)
Oct 24, 2014 101.83 102.47 101.61 102.46 27,337 +1.00(+0.98%)
Oct 23, 2014 101.37 101.94 101.37 101.46 25,845 +1.14(+1.13%)
Oct 22, 2014 101.27 101.27 100.32 100.32 52,710 -0.53(-0.52%)
Oct 21, 2014 99.76 100.85 99.71 100.85 26,378 +1.60(+1.61%)
Oct 20, 2014 97.99 99.28 97.99 99.25 20,728 +0.87(+0.89%)
Oct 17, 2014 98.02 98.69 97.62 98.37 40,868 +1.16(+1.19%)
Oct 16, 2014 95.90 97.64 95.90 97.22 32,882 +0.12(+0.13%)
Oct 15, 2014 97.98 97.29 95.09 97.09 79,520 -0.88(-0.90%)
Oct 14, 2014 98.20 98.74 97.73 97.98 21,867 +0.12(+0.13%)
Oct 13, 2014 99.24 99.36 97.76 97.85 17,114 -1.67(-1.68%)
Oct 10, 2014 99.84 100.63 99.41 99.52 10,381 -0.56(-0.56%)
Oct 09, 2014 101.76 101.91 99.94 100.08 17,043 -1.86(-1.83%)
Oct 08, 2014 100.18 101.96 99.99 101.95 24,597 +1.67(+1.67%)
Oct 07, 2014 101.20 101.20 100.27 100.27 22,264 -1.43(-1.41%)
Oct 06, 2014 102.31 102.31 101.39 101.71 15,399 -0.17(-0.16%)
Oct 03, 2014 101.32 101.88 101.15 101.88 7,660 +1.36(+1.35%)
Oct 02, 2014 100.39 100.72 99.72 100.52 19,323 -0.16(-0.16%)
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.