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, 2015 108.62 107.72 107.72 107.72 21,112 -1.19(-1.10%)
Dec 30, 2015 109.45 109.48 108.83 108.91 15,892 -0.61(-0.55%)
Dec 29, 2015 109.36 109.76 109.14 109.52 22,682 +0.62(+0.57%)
Dec 28, 2015 108.81 108.90 108.23 108.90 17,248 -0.34(-0.31%)
Dec 24, 2015 109.42 109.24 109.24 109.24 6,303 -0.05(-0.05%)
Dec 23, 2015 108.51 109.30 108.51 109.30 19,639 +1.30(+1.21%)
Dec 22, 2015 107.47 108.22 107.02 107.99 59,790 +1.05(+0.98%)
Dec 21, 2015 106.75 106.94 106.21 106.94 26,261 +0.97(+0.92%)
Dec 18, 2015 107.75 107.75 105.97 105.97 22,012 -2.35(-2.17%)
Dec 17, 2015 110.02 110.02 108.31 108.31 12,308 -1.40(-1.28%)
Dec 16, 2015 108.96 109.89 108.40 109.72 16,083 +1.47(+1.35%)
Dec 15, 2015 107.80 108.54 107.80 108.25 18,865 +1.21(+1.13%)
Dec 14, 2015 106.53 107.09 105.76 107.04 46,003 +0.55(+0.52%)
Dec 11, 2015 107.14 107.40 106.37 106.49 26,340 -1.82(-1.68%)
Dec 10, 2015 107.87 108.92 107.87 108.31 15,135 +0.33(+0.31%)
Dec 09, 2015 108.36 109.39 107.42 107.97 15,815 -0.65(-0.60%)
Dec 08, 2015 108.87 108.98 108.31 108.62 20,756 -0.91(-0.83%)
Dec 07, 2015 109.90 109.90 109.12 109.53 18,484 -0.44(-0.40%)
Dec 04, 2015 107.93 110.19 107.93 109.97 16,299 +2.33(+2.16%)
Dec 03, 2015 109.54 109.54 107.38 107.64 22,917 -1.51(-1.38%)
Dec 02, 2015 110.03 110.12 109.15 109.15 6,548 -0.88(-0.80%)
Dec 01, 2015 109.66 110.09 109.41 110.03 8,775 +1.07(+0.98%)
Nov 30, 2015 109.68 109.68 108.96 108.96 19,570 -0.46(-0.42%)
Nov 27, 2015 109.29 109.49 109.21 109.42 1,869 +0.19(+0.17%)
Nov 25, 2015 109.51 109.23 109.23 109.23 11,787 -0.24(-0.22%)
Nov 24, 2015 108.74 109.55 108.59 109.47 12,782 +0.09(+0.08%)
Nov 23, 2015 109.52 109.83 109.13 109.39 13,083 -0.11(-0.10%)
Nov 20, 2015 109.64 109.83 109.35 109.50 12,197 +0.38(+0.35%)
Nov 19, 2015 109.24 109.46 109.05 109.11 17,790 -0.35(-0.32%)
Nov 18, 2015 108.12 109.47 108.12 109.47 27,988 +1.68(+1.56%)
Nov 17, 2015 108.07 108.46 107.56 107.78 10,047 -0.17(-0.16%)
Nov 16, 2015 106.36 107.98 106.36 107.95 22,040 +1.39(+1.31%)
Nov 13, 2015 107.10 107.27 106.55 106.56 14,400 -0.78(-0.73%)
Nov 12, 2015 108.12 108.33 107.32 107.34 19,890 -1.40(-1.29%)
Nov 11, 2015 109.35 109.41 108.75 108.75 12,587 -0.46(-0.42%)
Nov 10, 2015 108.98 109.28 108.80 109.20 17,627 +0.05(+0.04%)
Nov 09, 2015 109.83 109.83 108.59 109.16 14,823 -1.01(-0.91%)
Nov 06, 2015 110.09 110.28 109.43 110.17 18,516 -0.04(-0.03%)
Nov 05, 2015 110.18 110.28 109.65 110.20 13,403 +0.05(+0.05%)
Nov 04, 2015 110.58 110.58 109.89 110.15 60,116 -0.22(-0.20%)
Nov 03, 2015 110.02 110.62 109.95 110.37 21,660 +0.13(+0.11%)
Nov 02, 2015 109.27 110.26 109.27 110.25 20,935 +0.99(+0.91%)
Oct 30, 2015 109.68 109.81 109.26 109.26 43,630 -0.50(-0.45%)
Oct 29, 2015 109.39 109.81 109.33 109.75 14,479 +0.11(+0.10%)
Oct 28, 2015 108.88 109.65 108.23 109.65 12,813 +0.81(+0.74%)
Oct 27, 2015 108.53 108.85 108.53 108.84 12,805 -0.05(-0.05%)
Oct 26, 2015 108.67 109.03 108.57 108.89 18,210 +0.08(+0.07%)
Oct 23, 2015 108.55 109.02 108.31 108.81 18,992 +1.70(+1.59%)
Oct 22, 2015 106.00 107.30 105.92 107.11 14,712 +1.74(+1.65%)
Oct 21, 2015 106.28 106.28 105.37 105.37 5,395 -0.79(-0.75%)
Oct 20, 2015 105.95 106.27 105.95 106.17 7,740 +0.13(+0.12%)
Oct 19, 2015 105.64 106.04 105.50 106.04 8,243 +0.05(+0.05%)
Oct 16, 2015 105.76 106.00 105.42 105.99 9,216 +0.50(+0.48%)
Oct 15, 2015 104.64 105.48 104.44 105.48 5,534 +1.38(+1.32%)
Oct 14, 2015 104.73 105.02 103.93 104.11 14,502 -0.58(-0.55%)
Oct 13, 2015 104.74 105.33 104.62 104.68 8,622 -0.60(-0.57%)
Oct 12, 2015 105.15 105.31 104.98 105.28 6,581 +0.11(+0.10%)
Oct 09, 2015 105.11 105.35 104.83 105.18 13,388 +0.24(+0.23%)
Oct 08, 2015 103.97 104.99 103.79 104.93 31,845 +0.84(+0.80%)
Oct 07, 2015 103.73 104.10 103.29 104.10 14,762 +0.76(+0.74%)
Oct 06, 2015 103.86 103.97 103.14 103.33 19,054 -0.55(-0.53%)
Oct 05, 2015 102.78 103.88 102.78 103.88 10,334 +1.80(+1.76%)
Oct 02, 2015 99.68 102.08 99.20 102.08 15,471 +1.27(+1.26%)
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.