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 (%)
Jul 31, 2008 57.50 58.02 57.27 57.27 9,303 -0.54(-0.94%)
Jul 30, 2008 57.40 57.97 57.20 57.82 18,070 +0.62(+1.09%)
Jul 29, 2008 57.19 57.19 56.23 57.19 7,010 +0.96(+1.71%)
Jul 28, 2008 57.42 57.42 56.21 56.23 22,966 -0.62(-1.08%)
Jul 25, 2008 56.83 57.21 56.75 56.85 35,843 +0.06(+0.10%)
Jul 24, 2008 58.61 58.61 56.79 56.79 65,393 -0.86(-1.48%)
Jul 23, 2008 57.73 57.86 57.35 57.65 25,567 +0.46(+0.80%)
Jul 22, 2008 56.97 57.19 56.89 57.19 20,832 +0.45(+0.79%)
Jul 21, 2008 57.16 57.16 56.61 56.75 21,503 -0.34(-0.59%)
Jul 18, 2008 56.87 57.13 56.69 57.08 15,215 +0.19(+0.34%)
Jul 17, 2008 56.79 57.03 56.07 56.89 13,979 +0.50(+0.89%)
Jul 16, 2008 55.27 56.43 55.23 56.39 31,245 +0.92(+1.66%)
Jul 15, 2008 55.51 55.96 54.75 55.47 48,844 -0.42(-0.76%)
Jul 14, 2008 56.30 56.30 55.51 55.89 34,173 -0.10(-0.19%)
Jul 11, 2008 55.83 56.65 55.47 55.99 46,717 -0.32(-0.57%)
Jul 10, 2008 56.15 56.55 55.73 56.32 37,501 +0.23(+0.41%)
Jul 09, 2008 57.44 57.44 56.08 56.08 45,164 -0.97(-1.69%)
Jul 08, 2008 56.31 57.11 56.16 57.05 75,586 +0.81(+1.45%)
Jul 07, 2008 56.88 57.00 55.79 56.24 39,834 -0.26(-0.46%)
Jul 04, 2008 56.79 56.79 56.47 56.50 17,015 +0.00(+0.00%)
Jul 03, 2008 56.79 56.79 56.47 56.50 17,015 +0.14(+0.26%)
Jul 02, 2008 57.27 57.32 56.32 56.35 23,441 -0.45(-0.79%)
Jul 01, 2008 56.11 57.31 55.94 56.80 29,273 +0.04(+0.07%)
Jun 30, 2008 56.38 56.98 56.36 56.77 16,275 +0.33(+0.59%)
Jun 27, 2008 56.68 56.90 56.29 56.43 9,334 -0.29(-0.51%)
Jun 26, 2008 57.83 57.83 56.72 56.72 9,816 -1.74(-2.98%)
Jun 25, 2008 58.36 58.89 58.36 58.47 9,127 +0.36(+0.63%)
Jun 24, 2008 58.11 58.52 57.70 58.10 14,415 -0.39(-0.66%)
Jun 23, 2008 58.62 58.73 58.49 58.49 5,935 +0.02(+0.03%)
Jun 20, 2008 59.02 59.02 58.42 58.47 12,520 -1.01(-1.70%)
Jun 19, 2008 59.07 59.57 58.94 59.48 16,910 +0.41(+0.69%)
Jun 18, 2008 59.45 59.45 58.97 59.07 15,497 -0.71(-1.19%)
Jun 17, 2008 60.35 60.35 59.77 59.79 30,707 -0.51(-0.85%)
Jun 16, 2008 59.90 60.32 59.90 60.30 13,033 +0.02(+0.04%)
Jun 13, 2008 59.99 60.27 59.75 60.27 15,889 +0.62(+1.03%)
Jun 12, 2008 59.95 60.14 59.43 59.66 7,294 +0.04(+0.07%)
Jun 11, 2008 60.32 60.32 59.59 59.62 8,202 -0.88(-1.45%)
Jun 10, 2008 60.46 60.79 60.15 60.50 33,404 +0.06(+0.09%)
Jun 09, 2008 60.39 60.61 60.11 60.44 8,518 +0.29(+0.48%)
Jun 06, 2008 61.38 61.39 60.15 60.15 35,641 -1.86(-2.99%)
Jun 05, 2008 61.09 62.01 61.09 62.01 11,246 +0.95(+1.56%)
Jun 04, 2008 60.93 61.28 60.82 61.06 23,490 +0.02(+0.03%)
Jun 03, 2008 61.26 61.45 60.60 61.04 59,663 -0.15(-0.25%)
Jun 02, 2008 61.70 61.70 60.79 61.19 17,439 -0.54(-0.87%)
May 30, 2008 61.74 61.96 61.72 61.73 19,523 +0.12(+0.19%)
May 29, 2008 61.02 61.83 61.02 61.61 15,571 +0.47(+0.77%)
May 28, 2008 60.96 61.14 60.80 61.14 2,780 +0.24(+0.39%)
May 27, 2008 60.65 60.96 60.47 60.90 18,288 +0.39(+0.65%)
May 26, 2008 60.89 60.89 60.42 60.51 0 +0.00(+0.00%)
May 23, 2008 60.89 60.89 60.42 60.51 11,526 -0.66(-1.07%)
May 22, 2008 60.98 61.21 60.90 61.16 87,750 +0.26(+0.43%)
May 21, 2008 61.76 61.94 60.79 60.90 47,836 -0.87(-1.41%)
May 20, 2008 62.02 62.04 61.59 61.77 16,426 -0.51(-0.82%)
May 19, 2008 62.16 62.78 62.15 62.28 12,240 +0.04(+0.06%)
May 16, 2008 62.45 62.45 61.99 62.24 14,390 +0.01(+0.01%)
May 15, 2008 61.78 62.23 61.78 62.23 16,684 +0.37(+0.59%)
May 14, 2008 61.87 62.17 61.87 61.87 38,746 +0.40(+0.66%)
May 13, 2008 61.62 61.65 61.34 61.46 25,664 -0.12(-0.19%)
May 12, 2008 61.10 61.61 61.06 61.58 13,984 +0.64(+1.05%)
May 09, 2008 60.85 61.07 60.71 60.94 5,138 -0.30(-0.48%)
May 08, 2008 61.21 61.35 61.06 61.23 11,244 +0.14(+0.22%)
May 07, 2008 62.12 62.13 61.07 61.10 18,181 -0.96(-1.55%)
May 06, 2008 61.54 62.14 61.37 62.06 46,427 +0.37(+0.60%)
May 05, 2008 61.79 61.89 61.49 61.69 33,664 -0.25(-0.40%)
May 02, 2008 62.10 62.27 61.71 61.94 54,739 +0.19(+0.30%)
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.