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 (%)
Jun 30, 2015 108.62 108.62 107.68 108.09 15,138 +0.33(+0.31%)
Jun 29, 2015 109.26 109.46 107.76 107.76 15,355 -2.34(-2.13%)
Jun 26, 2015 110.36 110.56 110.01 110.10 8,147 -0.20(-0.18%)
Jun 25, 2015 110.67 110.81 110.17 110.30 12,325 -0.20(-0.18%)
Jun 24, 2015 111.06 111.32 110.44 110.50 17,210 -0.83(-0.74%)
Jun 23, 2015 111.61 111.61 111.08 111.33 15,607 -0.05(-0.04%)
Jun 22, 2015 111.64 111.89 111.38 111.38 30,376 +0.51(+0.46%)
Jun 19, 2015 111.19 111.36 110.77 110.87 13,964 -0.45(-0.40%)
Jun 18, 2015 110.40 111.59 110.40 111.31 11,254 +1.03(+0.94%)
Jun 17, 2015 110.20 110.70 109.85 110.28 9,674 +0.28(+0.25%)
Jun 16, 2015 109.46 110.14 109.35 110.00 23,041 +0.61(+0.55%)
Jun 15, 2015 109.32 109.55 108.77 109.40 22,140 -0.72(-0.65%)
Jun 12, 2015 110.39 110.39 109.93 110.12 20,712 -0.54(-0.49%)
Jun 11, 2015 110.84 110.92 110.56 110.66 13,984 +0.07(+0.06%)
Jun 10, 2015 109.70 110.74 109.70 110.59 26,000 +1.40(+1.28%)
Jun 09, 2015 109.12 109.44 108.88 109.19 10,482 -0.05(-0.04%)
Jun 08, 2015 109.68 109.68 109.09 109.24 11,402 -0.31(-0.28%)
Jun 05, 2015 109.88 109.88 109.41 109.55 9,919 -0.31(-0.28%)
Jun 04, 2015 110.66 110.82 109.77 109.86 43,617 -1.06(-0.96%)
Jun 03, 2015 110.94 111.36 110.79 110.92 5,964 +0.20(+0.18%)
Jun 02, 2015 110.42 111.03 110.42 110.72 22,989 -0.02(-0.02%)
Jun 01, 2015 110.92 111.05 110.35 110.74 13,011 +0.08(+0.07%)
May 29, 2015 111.26 111.27 110.27 110.66 13,485 -0.70(-0.63%)
May 28, 2015 111.30 111.54 110.96 111.36 11,289 -0.10(-0.09%)
May 27, 2015 110.74 111.66 110.63 111.46 21,032 +1.15(+1.04%)
May 26, 2015 111.04 111.31 110.11 110.31 13,721 -0.91(-0.82%)
May 22, 2015 111.60 111.22 111.22 111.22 15,166 -0.40(-0.36%)
May 21, 2015 111.61 112.00 111.53 111.62 13,550 -0.01(-0.01%)
May 20, 2015 111.87 112.08 111.58 111.63 17,473 -0.19(-0.17%)
May 19, 2015 111.88 112.07 111.53 111.82 19,082 +0.05(+0.04%)
May 18, 2015 111.52 111.89 111.44 111.77 9,565 +0.24(+0.22%)
May 15, 2015 111.52 111.55 111.26 111.53 10,514 +0.14(+0.13%)
May 14, 2015 110.78 111.57 110.78 111.39 17,254 +1.30(+1.18%)
May 13, 2015 110.33 110.63 110.03 110.09 14,122 -0.05(-0.05%)
May 12, 2015 110.05 110.31 109.52 110.14 12,147 -0.35(-0.31%)
May 11, 2015 110.91 111.14 110.49 110.49 24,746 -0.38(-0.35%)
May 08, 2015 110.35 110.99 110.34 110.88 15,530 +1.57(+1.44%)
May 07, 2015 108.77 109.58 108.77 109.30 9,162 +0.56(+0.52%)
May 06, 2015 109.71 109.71 108.31 108.74 34,959 -0.49(-0.45%)
May 05, 2015 110.37 110.37 109.17 109.23 10,892 -1.30(-1.17%)
May 04, 2015 110.27 110.79 110.27 110.52 11,827 +0.56(+0.51%)
May 01, 2015 109.42 110.13 109.42 109.97 5,873 +0.94(+0.87%)
Apr 30, 2015 109.83 109.93 108.78 109.02 17,199 -1.11(-1.01%)
Apr 29, 2015 110.31 110.39 109.67 110.14 15,978 -0.46(-0.42%)
Apr 28, 2015 109.98 110.66 109.58 110.60 13,813 +0.61(+0.55%)
Apr 27, 2015 110.80 110.80 109.99 109.99 97,630 -0.60(-0.54%)
Apr 24, 2015 110.31 110.67 110.15 110.59 19,025 +0.63(+0.57%)
Apr 23, 2015 109.62 110.28 109.53 109.96 32,586 -0.10(-0.09%)
Apr 22, 2015 109.67 110.20 109.26 110.06 18,851 +0.64(+0.59%)
Apr 21, 2015 109.43 109.99 109.24 109.42 41,047 -0.02(-0.02%)
Apr 20, 2015 108.79 109.64 108.79 109.43 11,608 +1.02(+0.94%)
Apr 17, 2015 108.99 108.99 107.88 108.41 25,208 -1.18(-1.08%)
Apr 16, 2015 109.53 109.88 109.27 109.59 104,241 +0.13(+0.12%)
Apr 15, 2015 109.45 109.82 109.34 109.46 270,775 +0.28(+0.26%)
Apr 14, 2015 109.04 109.37 108.72 109.17 20,291 -0.05(-0.05%)
Apr 13, 2015 109.53 109.95 109.15 109.23 71,062 -0.44(-0.40%)
Apr 10, 2015 109.34 109.78 109.34 109.66 24,317 +0.36(+0.33%)
Apr 09, 2015 108.66 109.34 108.42 109.30 70,025 +0.64(+0.59%)
Apr 08, 2015 108.44 108.99 108.19 108.66 32,465 +0.20(+0.18%)
Apr 07, 2015 108.71 109.04 108.46 108.46 63,470 -0.22(-0.20%)
Apr 06, 2015 107.27 108.95 107.27 108.69 35,602 +0.81(+0.75%)
Apr 02, 2015 107.51 107.88 107.88 107.88 15,840 +0.54(+0.51%)
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.