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 (%)
Feb 27, 2015 110.65 110.71 110.37 110.37 13,882 -0.27(-0.25%)
Feb 26, 2015 110.74 110.83 110.41 110.65 22,259 -0.14(-0.13%)
Feb 25, 2015 110.94 110.97 110.51 110.79 44,103 -0.16(-0.14%)
Feb 24, 2015 110.45 111.05 110.36 110.95 32,511 +0.43(+0.39%)
Feb 23, 2015 110.27 110.52 110.14 110.52 34,517 +0.06(+0.06%)
Feb 20, 2015 109.48 110.46 109.08 110.46 25,483 +0.87(+0.79%)
Feb 19, 2015 109.69 109.93 109.48 109.59 15,711 -0.31(-0.28%)
Feb 18, 2015 109.59 109.95 109.43 109.90 56,968 +0.28(+0.26%)
Feb 17, 2015 109.43 109.73 109.09 109.62 22,411 +0.18(+0.16%)
Feb 13, 2015 109.32 109.44 109.44 109.44 290,979 +0.28(+0.25%)
Feb 12, 2015 108.96 109.34 108.71 109.17 41,758 +0.44(+0.40%)
Feb 11, 2015 108.59 108.73 108.13 108.73 25,224 +0.38(+0.35%)
Feb 10, 2015 108.08 108.59 107.52 108.35 27,382 +0.95(+0.89%)
Feb 09, 2015 107.62 107.83 107.15 107.40 44,326 -0.64(-0.59%)
Feb 06, 2015 108.58 108.92 107.83 108.04 24,717 -0.27(-0.24%)
Feb 05, 2015 107.82 108.43 107.78 108.31 26,791 +0.99(+0.93%)
Feb 04, 2015 107.39 107.93 106.95 107.31 22,478 -0.28(-0.26%)
Feb 03, 2015 107.01 107.70 106.69 107.60 51,307 +1.32(+1.24%)
Feb 02, 2015 105.20 106.28 104.27 106.28 77,023 +1.48(+1.42%)
Jan 30, 2015 106.19 106.19 104.75 104.79 23,380 -2.08(-1.95%)
Jan 29, 2015 106.12 107.17 105.41 106.87 33,011 +1.12(+1.06%)
Jan 28, 2015 107.86 107.92 105.73 105.75 78,239 -1.61(-1.50%)
Jan 27, 2015 107.49 108.02 106.75 107.37 135,390 -1.90(-1.74%)
Jan 26, 2015 109.07 109.29 108.56 109.26 62,769 +0.01(+0.01%)
Jan 23, 2015 110.18 110.18 109.16 109.25 56,638 -0.96(-0.87%)
Jan 22, 2015 109.17 110.26 108.17 110.21 81,355 +1.75(+1.61%)
Jan 21, 2015 107.76 108.59 107.38 108.47 55,486 +0.50(+0.46%)
Jan 20, 2015 108.48 108.57 107.26 107.97 46,219 -0.05(-0.04%)
Jan 16, 2015 106.67 108.10 106.33 108.02 102,415 +1.29(+1.21%)
Jan 15, 2015 107.64 107.98 106.65 106.73 60,825 -0.72(-0.67%)
Jan 14, 2015 107.21 107.53 106.49 107.45 71,608 -0.71(-0.66%)
Jan 13, 2015 109.35 110.11 107.61 108.16 57,701 -0.34(-0.31%)
Jan 12, 2015 109.57 109.57 108.22 108.49 65,536 -0.82(-0.75%)
Jan 09, 2015 110.61 110.61 109.03 109.31 59,650 -1.00(-0.91%)
Jan 08, 2015 109.38 110.40 108.86 110.31 96,583 +1.91(+1.77%)
Jan 07, 2015 107.56 108.60 107.56 108.39 99,511 +1.62(+1.52%)
Jan 06, 2015 108.13 108.39 106.40 106.77 346,166 -0.97(-0.90%)
Jan 05, 2015 109.02 109.02 107.64 107.75 83,726 -1.45(-1.33%)
Jan 02, 2015 110.08 110.15 108.60 109.20 113,854 -0.33(-0.30%)
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%)
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.