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 (%)
Sep 30, 2014 102.10 102.12 101.52 101.60 12,583 -0.31(-0.31%)
Sep 29, 2014 101.46 101.95 101.30 101.92 10,031 -0.31(-0.30%)
Sep 26, 2014 101.66 102.36 101.44 102.22 9,255 +0.53(+0.52%)
Sep 25, 2014 102.51 102.51 101.57 101.69 10,036 -1.32(-1.29%)
Sep 24, 2014 102.10 103.01 102.06 103.01 13,570 +0.86(+0.84%)
Sep 23, 2014 102.57 102.78 102.16 102.16 9,433 -0.76(-0.74%)
Sep 22, 2014 103.42 103.42 102.83 102.92 65,932 -0.68(-0.66%)
Sep 19, 2014 104.04 104.07 103.52 103.60 14,714 -0.04(-0.04%)
Sep 18, 2014 103.27 103.65 103.27 103.65 4,988 +0.58(+0.56%)
Sep 17, 2014 102.94 103.23 102.65 103.07 131,225 +0.25(+0.24%)
Sep 16, 2014 101.87 102.93 101.87 102.82 14,293 +0.69(+0.67%)
Sep 15, 2014 102.02 102.18 101.88 102.14 2,547 +0.09(+0.09%)
Sep 12, 2014 102.38 102.38 101.80 102.05 5,057 -0.50(-0.49%)
Sep 11, 2014 102.01 102.55 101.98 102.55 11,919 +0.25(+0.24%)
Sep 10, 2014 102.04 102.39 102.04 102.30 5,221 +0.39(+0.38%)
Sep 09, 2014 102.25 102.30 101.91 101.91 8,726 -0.40(-0.39%)
Sep 08, 2014 102.38 102.38 102.08 102.31 5,827 -0.06(-0.06%)
Sep 05, 2014 102.14 102.38 101.59 102.38 124,391 +0.46(+0.45%)
Sep 04, 2014 102.17 102.43 101.91 101.92 8,684 -0.06(-0.06%)
Sep 03, 2014 102.10 102.14 101.91 101.98 19,421 +0.15(+0.15%)
Sep 02, 2014 101.78 101.90 101.53 101.83 7,827 +0.18(+0.17%)
Aug 29, 2014 101.90 101.66 101.66 101.66 3,987 +0.07(+0.07%)
Aug 28, 2014 101.41 101.62 101.29 101.59 9,522 +0.03(+0.03%)
Aug 27, 2014 101.69 101.80 101.55 101.55 3,377 -0.19(-0.18%)
Aug 26, 2014 101.96 102.01 101.68 101.74 5,807 -0.02(-0.02%)
Aug 25, 2014 101.78 101.91 101.64 101.76 6,043 +0.52(+0.52%)
Aug 22, 2014 101.39 101.58 101.24 101.24 7,353 -0.32(-0.31%)
Aug 21, 2014 101.45 101.67 101.20 101.56 9,193 +0.36(+0.35%)
Aug 20, 2014 100.94 101.22 100.94 101.20 13,261 +0.25(+0.25%)
Aug 19, 2014 100.72 101.01 100.72 100.94 12,989 +0.34(+0.34%)
Aug 18, 2014 100.13 100.54 100.13 100.60 4,989 +0.84(+0.84%)
Aug 15, 2014 100.15 100.15 99.28 99.77 9,442 +0.03(+0.03%)
Aug 14, 2014 99.56 99.77 99.56 99.74 6,274 +0.44(+0.44%)
Aug 13, 2014 98.93 99.38 98.92 99.30 4,772 +0.72(+0.73%)
Aug 12, 2014 98.80 98.80 98.48 98.58 4,286 -0.09(-0.09%)
Aug 11, 2014 98.62 99.09 98.62 98.67 8,096 +0.31(+0.32%)
Aug 08, 2014 97.53 98.26 97.41 98.35 8,283 +1.00(+1.03%)
Aug 07, 2014 98.06 98.21 97.21 97.35 14,845 -0.56(-0.58%)
Aug 06, 2014 97.11 98.06 97.11 97.92 7,180 -0.10(-0.10%)
Aug 05, 2014 98.52 98.52 97.69 98.01 4,016 -0.89(-0.90%)
Aug 04, 2014 98.21 98.91 98.14 98.91 6,149 +0.74(+0.75%)
Aug 01, 2014 97.86 98.45 97.63 98.17 15,184 +0.03(+0.03%)
Jul 31, 2014 99.34 99.34 98.06 98.14 21,584 -1.70(-1.70%)
Jul 30, 2014 100.26 100.26 99.70 99.84 3,893 -0.13(-0.13%)
Jul 29, 2014 100.70 100.70 99.97 99.97 6,162 -0.54(-0.54%)
Jul 28, 2014 100.23 100.60 100.14 100.51 10,314 -0.19(-0.19%)
Jul 25, 2014 101.09 101.09 100.71 100.71 3,876 -0.45(-0.45%)
Jul 24, 2014 101.26 101.34 101.16 101.16 8,039 -0.08(-0.08%)
Jul 23, 2014 101.42 101.50 101.10 101.25 7,077 -0.03(-0.03%)
Jul 22, 2014 101.30 101.36 101.17 101.28 9,045 +0.12(+0.12%)
Jul 21, 2014 100.85 101.22 100.63 101.15 5,642 -0.07(-0.07%)
Jul 18, 2014 100.40 101.22 100.40 101.22 8,186 +1.00(+0.99%)
Jul 17, 2014 101.00 101.18 100.23 100.23 6,921 -0.70(-0.69%)
Jul 16, 2014 100.94 101.03 100.74 100.93 12,389 +0.37(+0.37%)
Jul 15, 2014 100.51 100.66 100.30 100.56 7,279 -0.49(-0.49%)
Jul 14, 2014 101.31 101.31 100.98 101.05 9,153 +0.43(+0.43%)
Jul 11, 2014 100.42 100.70 100.26 100.62 7,419 +0.03(+0.02%)
Jul 10, 2014 99.94 100.66 99.94 100.59 9,495 -0.33(-0.33%)
Jul 09, 2014 100.87 100.93 100.61 100.93 6,930 +0.45(+0.44%)
Jul 08, 2014 100.82 100.82 100.48 100.48 5,532 -0.47(-0.47%)
Jul 07, 2014 101.23 101.23 100.95 100.95 8,886 -0.37(-0.37%)
Jul 03, 2014 101.07 101.32 101.32 101.32 7,519 +0.65(+0.65%)
Jul 02, 2014 100.50 100.79 100.50 100.67 5,084 +0.07(+0.07%)
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.