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 (%)
Aug 31, 2015 103.74 103.96 103.08 103.20 18,315 -0.91(-0.88%)
Aug 28, 2015 103.88 104.40 103.53 104.11 23,958 -0.12(-0.12%)
Aug 27, 2015 103.57 104.30 102.20 104.23 29,439 +2.23(+2.18%)
Aug 26, 2015 99.37 102.07 99.06 102.01 41,568 +3.62(+3.68%)
Aug 25, 2015 100.60 102.86 98.36 98.39 33,199 -1.23(-1.23%)
Aug 24, 2015 100.79 102.79 55.95 99.61 226,535 -4.25(-4.09%)
Aug 21, 2015 106.09 106.47 103.88 103.86 57,239 -3.30(-3.08%)
Aug 20, 2015 108.42 108.42 107.16 107.16 22,754 -2.13(-1.95%)
Aug 19, 2015 109.84 110.10 108.97 109.29 27,918 -1.02(-0.92%)
Aug 18, 2015 110.26 110.60 110.12 110.31 12,019 -0.16(-0.15%)
Aug 17, 2015 109.56 110.47 109.29 110.47 14,256 +0.64(+0.58%)
Aug 14, 2015 109.28 109.83 109.28 109.83 10,425 +0.36(+0.33%)
Aug 13, 2015 109.61 109.82 109.20 109.47 11,167 -0.12(-0.11%)
Aug 12, 2015 109.03 109.65 108.11 109.58 13,822 -0.19(-0.17%)
Aug 11, 2015 110.01 110.01 109.40 109.77 10,911 -0.96(-0.86%)
Aug 10, 2015 110.08 110.85 110.08 110.73 11,583 +1.21(+1.10%)
Aug 07, 2015 109.75 109.75 108.91 109.52 8,227 -0.24(-0.22%)
Aug 06, 2015 110.78 110.84 109.57 109.76 10,061 -0.95(-0.86%)
Aug 05, 2015 110.73 111.03 110.55 110.71 12,589 +0.78(+0.71%)
Aug 04, 2015 109.97 110.27 109.78 109.93 16,211 +0.14(+0.13%)
Aug 03, 2015 110.18 110.18 109.39 109.79 33,017 -0.33(-0.30%)
Jul 31, 2015 110.46 110.47 109.91 110.12 11,865 -0.08(-0.07%)
Jul 30, 2015 109.96 110.31 109.78 110.20 19,973 +0.00(+0.00%)
Jul 29, 2015 109.93 110.24 109.72 110.20 15,949 +0.80(+0.73%)
Jul 28, 2015 108.35 109.44 108.17 109.41 10,966 +1.45(+1.34%)
Jul 27, 2015 108.18 108.25 107.82 107.96 13,686 -0.73(-0.67%)
Jul 24, 2015 109.67 109.67 108.55 108.69 18,945 -1.18(-1.07%)
Jul 23, 2015 110.48 110.48 109.76 109.87 11,892 -0.41(-0.37%)
Jul 22, 2015 110.01 110.59 110.01 110.28 17,788 -0.34(-0.31%)
Jul 21, 2015 110.83 110.93 110.24 110.62 20,808 -0.34(-0.31%)
Jul 20, 2015 111.13 111.21 110.75 110.96 55,047 +0.08(+0.07%)
Jul 17, 2015 110.97 110.97 110.66 110.88 20,694 -0.22(-0.19%)
Jul 16, 2015 110.97 111.14 110.91 111.09 37,426 +0.76(+0.69%)
Jul 15, 2015 110.31 110.59 110.19 110.33 9,825 +0.04(+0.03%)
Jul 14, 2015 109.95 110.39 109.95 110.30 8,198 +0.39(+0.35%)
Jul 13, 2015 109.48 109.91 109.48 109.91 9,737 +1.12(+1.03%)
Jul 10, 2015 108.76 109.01 108.43 108.80 13,523 +1.16(+1.08%)
Jul 09, 2015 108.35 108.64 107.63 107.63 22,101 +0.32(+0.30%)
Jul 08, 2015 107.92 108.22 107.13 107.31 14,779 -1.46(-1.34%)
Jul 07, 2015 108.32 108.78 106.84 108.77 16,275 +0.66(+0.61%)
Jul 06, 2015 107.49 108.32 107.49 108.11 12,964 -0.38(-0.35%)
Jul 02, 2015 108.82 108.49 108.49 108.49 12,745 -0.16(-0.15%)
Jul 01, 2015 108.83 108.92 108.12 108.66 17,807 +0.56(+0.52%)
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%)
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.