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, 2016 110.44 112.07 110.44 112.07 15,828 +1.69(+1.53%)
Jun 29, 2016 109.64 110.49 109.46 110.38 11,918 +1.86(+1.72%)
Jun 28, 2016 107.67 108.52 107.42 108.52 12,777 +1.97(+1.85%)
Jun 27, 2016 107.70 107.70 106.07 106.55 25,627 -2.21(-2.03%)
Jun 24, 2016 108.35 110.05 107.71 108.76 25,721 -2.90(-2.60%)
Jun 23, 2016 111.61 111.90 111.40 111.66 6,127 +0.96(+0.87%)
Jun 22, 2016 110.83 111.28 110.67 110.70 5,113 -0.14(-0.12%)
Jun 21, 2016 110.61 111.00 110.47 110.84 11,211 +0.47(+0.42%)
Jun 20, 2016 110.86 111.22 110.37 110.37 8,626 +0.45(+0.40%)
Jun 17, 2016 110.15 110.15 109.56 109.93 8,384 -0.08(-0.07%)
Jun 16, 2016 109.05 110.01 108.51 110.01 7,397 +0.50(+0.46%)
Jun 15, 2016 110.10 110.18 109.51 109.51 8,465 -0.21(-0.19%)
Jun 14, 2016 109.91 110.13 109.35 109.72 8,225 -0.27(-0.25%)
Jun 13, 2016 110.46 111.03 109.99 109.99 8,273 -1.08(-0.97%)
Jun 10, 2016 111.05 111.37 110.83 111.07 5,760 -0.85(-0.76%)
Jun 09, 2016 111.64 112.00 111.58 111.92 15,560 -0.21(-0.19%)
Jun 08, 2016 111.76 112.20 111.76 112.13 7,641 +0.34(+0.30%)
Jun 07, 2016 111.87 112.27 111.74 111.79 13,413 +0.07(+0.06%)
Jun 06, 2016 111.08 111.81 111.08 111.72 9,347 +0.70(+0.63%)
Jun 03, 2016 111.03 111.16 110.21 111.02 14,123 -0.34(-0.31%)
Jun 02, 2016 110.86 111.36 110.61 111.36 7,977 +0.29(+0.26%)
Jun 01, 2016 110.39 111.08 110.37 111.08 10,225 +0.21(+0.19%)
May 31, 2016 111.14 111.14 110.33 110.87 7,603 -0.09(-0.08%)
May 27, 2016 110.64 110.95 110.95 110.95 15,516 +0.38(+0.34%)
May 26, 2016 110.86 110.86 110.45 110.58 6,953 -0.15(-0.13%)
May 25, 2016 110.59 111.12 110.59 110.73 10,963 +0.51(+0.46%)
May 24, 2016 109.26 110.27 109.26 110.22 9,163 +1.56(+1.44%)
May 23, 2016 108.64 108.92 108.63 108.66 11,113 -0.23(-0.21%)
May 20, 2016 109.10 109.12 108.64 108.88 7,391 +0.63(+0.58%)
May 19, 2016 108.43 108.43 107.57 108.26 8,355 -0.52(-0.48%)
May 18, 2016 108.45 109.55 108.42 108.77 10,657 +0.03(+0.03%)
May 17, 2016 109.58 109.58 108.50 108.75 13,322 -0.86(-0.78%)
May 16, 2016 108.77 109.98 108.77 109.60 20,402 +0.83(+0.76%)
May 13, 2016 109.62 109.67 108.59 108.77 14,996 -0.89(-0.81%)
May 12, 2016 110.30 110.30 109.18 109.66 12,887 -0.16(-0.15%)
May 11, 2016 110.39 110.44 109.80 109.83 6,567 -0.66(-0.60%)
May 10, 2016 109.49 110.52 109.49 110.49 8,201 +1.27(+1.16%)
May 09, 2016 109.01 109.42 109.01 109.22 3,866 +0.03(+0.02%)
May 06, 2016 108.41 109.19 108.40 109.19 11,041 +0.39(+0.36%)
May 05, 2016 109.04 109.29 108.61 108.80 9,420 -0.03(-0.02%)
May 04, 2016 108.75 109.00 108.53 108.83 10,791 -0.69(-0.63%)
May 03, 2016 109.64 109.83 108.87 109.52 11,011 -1.03(-0.94%)
May 02, 2016 109.95 110.56 109.65 110.56 8,307 +1.02(+0.93%)
Apr 29, 2016 109.86 109.97 109.02 109.54 15,407 -0.87(-0.79%)
Apr 28, 2016 110.92 111.72 110.29 110.41 9,906 -1.05(-0.95%)
Apr 27, 2016 111.29 111.75 110.99 111.46 7,050 +0.47(+0.43%)
Apr 26, 2016 111.23 111.30 110.74 110.99 10,868 +0.07(+0.07%)
Apr 25, 2016 110.56 110.92 110.25 110.92 6,921 +0.01(+0.01%)
Apr 22, 2016 110.67 111.03 110.50 110.91 10,512 -0.32(-0.29%)
Apr 21, 2016 111.83 111.83 111.05 111.23 7,440 -0.52(-0.46%)
Apr 20, 2016 111.71 112.21 111.46 111.75 4,243 +0.32(+0.29%)
Apr 19, 2016 111.12 111.80 111.12 111.43 27,732 +0.55(+0.50%)
Apr 18, 2016 109.72 110.91 109.72 110.87 10,402 +0.75(+0.68%)
Apr 15, 2016 110.44 110.44 109.95 110.12 6,577 -0.17(-0.16%)
Apr 14, 2016 110.14 110.60 110.06 110.29 11,722 +0.10(+0.09%)
Apr 13, 2016 109.59 110.19 109.59 110.19 16,647 +1.05(+0.96%)
Apr 12, 2016 108.15 109.22 107.90 109.15 8,662 +1.07(+0.99%)
Apr 11, 2016 108.51 108.77 108.05 108.07 28,782 +0.08(+0.08%)
Apr 08, 2016 108.41 108.75 107.86 107.99 14,708 +0.38(+0.35%)
Apr 07, 2016 108.13 108.45 107.16 107.61 14,945 -1.26(-1.16%)
Apr 06, 2016 107.79 108.87 107.56 108.87 14,309 +1.06(+0.99%)
Apr 05, 2016 107.93 108.29 107.69 107.81 11,643 -0.84(-0.77%)
Apr 04, 2016 108.89 109.03 108.58 108.65 118,281 -0.25(-0.23%)
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.