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, 2018 153.33 153.97 153.33 153.57 27,949 +0.74(+0.48%)
Jul 30, 2018 152.93 153.33 152.71 152.83 15,624 -0.01(-0.01%)
Jul 27, 2018 153.27 153.52 152.52 152.84 20,527 -0.29(-0.19%)
Jul 26, 2018 153.00 153.57 153.00 153.14 17,619 +0.19(+0.12%)
Jul 25, 2018 151.28 153.06 151.28 152.95 29,710 +1.43(+0.95%)
Jul 24, 2018 151.09 151.68 151.05 151.51 16,308 +0.97(+0.64%)
Jul 23, 2018 150.30 150.61 149.98 150.54 10,938 +0.09(+0.06%)
Jul 20, 2018 150.26 150.64 150.26 150.45 9,740 -0.18(-0.12%)
Jul 19, 2018 150.66 150.92 150.39 150.63 14,143 -0.47(-0.31%)
Jul 18, 2018 150.90 151.09 150.67 151.09 15,418 +0.40(+0.26%)
Jul 17, 2018 150.13 150.97 150.13 150.70 10,301 +0.68(+0.46%)
Jul 16, 2018 150.27 150.28 149.73 150.01 16,072 -0.28(-0.18%)
Jul 13, 2018 149.59 150.38 149.59 150.29 12,329 +0.30(+0.20%)
Jul 12, 2018 149.51 150.04 149.33 149.98 28,845 +0.95(+0.64%)
Jul 11, 2018 149.54 149.75 148.93 149.03 21,150 -1.66(-1.10%)
Jul 10, 2018 150.56 150.71 150.28 150.70 13,930 +0.48(+0.32%)
Jul 09, 2018 149.34 150.22 149.34 150.21 28,943 +1.59(+1.07%)
Jul 06, 2018 147.50 148.88 147.50 148.62 19,071 +1.32(+0.90%)
Jul 05, 2018 147.00 147.31 146.42 147.31 18,580 +1.18(+0.81%)
Jul 03, 2018 146.13 146.13 146.13 0 -0.54(-0.37%)
Jul 02, 2018 145.70 146.67 145.55 146.67 20,654 +0.48(+0.33%)
Jun 29, 2018 147.70 146.18 146.18 19,770 -0.08(-0.05%)
Jun 28, 2018 145.80 146.69 145.43 146.26 19,485 +0.46(+0.31%)
Jun 27, 2018 147.16 147.85 145.80 145.80 15,679 -1.02(-0.69%)
Jun 26, 2018 146.90 147.39 146.53 146.82 15,049 +0.29(+0.20%)
Jun 25, 2018 147.69 147.69 145.72 146.53 21,795 -1.62(-1.09%)
Jun 22, 2018 148.16 148.62 148.11 148.15 23,908 +0.61(+0.42%)
Jun 21, 2018 148.45 148.45 147.45 147.53 24,079 -1.05(-0.71%)
Jun 20, 2018 149.04 149.04 148.51 148.58 50,324 -0.02(-0.01%)
Jun 19, 2018 148.13 148.78 148.00 148.60 30,937 -1.03(-0.69%)
Jun 18, 2018 149.23 149.63 149.07 149.63 24,085 -0.52(-0.35%)
Jun 15, 2018 150.19 149.25 150.15 45,980 -0.10(-0.06%)
Jun 14, 2018 150.60 150.79 150.15 150.25 14,914 +0.10(+0.07%)
Jun 13, 2018 150.72 151.03 150.14 150.14 37,287 -0.60(-0.40%)
Jun 12, 2018 150.96 150.97 150.42 150.75 10,411 +0.01(+0.01%)
Jun 11, 2018 150.68 151.10 150.66 150.74 12,996 +0.24(+0.16%)
Jun 08, 2018 149.74 150.50 149.74 150.50 16,680 +0.35(+0.23%)
Jun 07, 2018 149.90 150.37 149.75 150.15 20,721 +0.52(+0.35%)
Jun 06, 2018 149.63 149.63 26,224 +1.21(+0.82%)
Jun 05, 2018 148.46 148.73 148.12 148.42 10,218 -0.13(-0.09%)
Jun 04, 2018 148.61 148.94 148.47 148.56 8,259 +0.43(+0.29%)
Jun 01, 2018 147.66 148.30 147.66 148.13 16,036 +1.11(+0.76%)
May 31, 2018 147.89 147.89 146.72 147.01 20,218 -1.19(-0.80%)
May 30, 2018 147.19 148.39 147.02 148.21 21,514 +1.74(+1.18%)
May 29, 2018 147.55 147.62 145.73 146.47 18,427 -1.98(-1.33%)
May 25, 2018 148.45 148.45 148.45 0 -0.28(-0.19%)
May 24, 2018 148.77 148.81 147.88 148.73 37,891 -0.29(-0.20%)
May 23, 2018 148.37 149.03 148.08 149.03 16,684 -0.04(-0.02%)
May 22, 2018 149.75 149.96 148.90 149.06 16,941 -0.52(-0.35%)
May 21, 2018 149.41 150.07 149.41 149.59 14,271 +1.14(+0.77%)
May 18, 2018 148.54 148.72 148.39 148.44 15,192 -0.21(-0.14%)
May 17, 2018 148.56 149.18 148.34 148.65 15,780 +0.22(+0.15%)
May 16, 2018 147.89 148.89 147.89 148.43 18,855 +0.39(+0.26%)
May 15, 2018 148.19 148.26 147.65 148.03 19,700 -0.66(-0.44%)
May 14, 2018 149.11 149.41 148.63 148.70 12,650 -0.13(-0.09%)
May 11, 2018 148.54 149.12 148.38 148.83 15,213 +0.31(+0.21%)
May 10, 2018 147.57 148.72 147.56 148.52 14,839 +1.54(+1.05%)
May 09, 2018 146.38 147.39 146.14 146.97 14,339 +1.23(+0.84%)
May 08, 2018 145.67 145.99 145.22 145.75 16,157 -0.18(-0.12%)
May 07, 2018 146.11 146.63 145.62 145.93 16,627 +0.34(+0.23%)
May 04, 2018 143.43 145.91 143.43 145.59 34,652 +2.04(+1.42%)
May 03, 2018 143.29 143.86 141.72 143.54 114,929 -0.25(-0.18%)
May 02, 2018 144.14 144.96 143.80 143.80 17,493 -0.46(-0.32%)
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.