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 (%)
Apr 30, 2009 41.19 41.38 40.56 40.67 69,618 +0.05(+0.12%)
Apr 29, 2009 40.11 41.07 40.06 40.62 47,805 +0.78(+1.95%)
Apr 28, 2009 39.44 40.20 39.44 39.84 65,009 -0.14(-0.36%)
Apr 27, 2009 40.00 40.61 39.92 39.99 34,356 -0.17(-0.42%)
Apr 24, 2009 40.16 40.65 39.96 40.16 71,964 +0.38(+0.95%)
Apr 23, 2009 39.45 39.87 38.99 39.78 104,330 +0.35(+0.89%)
Apr 22, 2009 39.45 40.35 39.32 39.43 86,419 -0.30(-0.74%)
Apr 21, 2009 38.58 39.76 38.58 39.72 71,744 +0.80(+2.06%)
Apr 20, 2009 40.04 40.04 38.92 38.92 131,312 -1.62(-4.00%)
Apr 17, 2009 40.57 40.87 40.17 40.55 60,514 +0.20(+0.50%)
Apr 16, 2009 40.00 40.52 39.48 40.35 50,908 +0.70(+1.76%)
Apr 15, 2009 38.90 39.65 38.79 39.65 62,312 +0.57(+1.45%)
Apr 14, 2009 39.50 39.84 39.08 39.08 66,203 -0.77(-1.93%)
Apr 13, 2009 39.27 40.08 39.25 39.85 49,569 +0.17(+0.42%)
Apr 09, 2009 39.32 39.68 39.17 39.68 44,891 +1.42(+3.70%)
Apr 08, 2009 38.09 38.44 37.89 38.27 74,560 +0.36(+0.95%)
Apr 07, 2009 38.20 38.35 37.91 37.91 74,963 -0.89(-2.29%)
Apr 06, 2009 38.74 38.91 38.16 38.80 40,085 -0.18(-0.47%)
Apr 03, 2009 38.50 39.00 38.33 38.98 92,337 +0.51(+1.33%)
Apr 02, 2009 38.45 39.14 38.32 38.47 48,676 +0.94(+2.49%)
Apr 01, 2009 36.30 37.53 36.29 37.53 35,347 +0.73(+1.98%)
Mar 31, 2009 36.86 37.45 36.55 36.80 51,381 +0.38(+1.03%)
Mar 30, 2009 36.79 36.89 36.02 36.43 73,105 -1.98(-5.16%)
Mar 26, 2009 38.07 38.50 37.76 38.41 49,619 +0.86(+2.30%)
Mar 25, 2009 37.48 38.19 36.73 37.55 63,226 +0.08(+0.21%)
Mar 24, 2009 37.87 38.37 37.47 37.47 67,994 -0.69(-1.80%)
Mar 23, 2009 37.12 38.16 37.10 38.16 42,125 +2.41(+6.74%)
Mar 20, 2009 36.52 36.65 35.60 35.75 38,205 -0.64(-1.76%)
Mar 19, 2009 37.48 37.56 36.33 36.39 113,701 -0.50(-1.34%)
Mar 18, 2009 36.07 37.32 35.73 36.88 137,509 +0.74(+2.04%)
Mar 17, 2009 35.14 36.15 35.14 36.15 61,819 +0.92(+2.61%)
Mar 16, 2009 35.76 36.25 35.23 35.23 66,550 +0.00(+0.00%)
Mar 13, 2009 35.34 35.40 34.69 35.23 0 +0.29(+0.82%)
Mar 12, 2009 33.52 35.08 33.25 34.94 40,096 +1.38(+4.10%)
Mar 11, 2009 33.97 34.16 33.25 33.56 46,917 +0.06(+0.19%)
Mar 10, 2009 32.12 33.50 32.12 33.50 84,626 +1.91(+6.05%)
Mar 09, 2009 31.44 32.31 31.42 31.59 90,217 -0.38(-1.18%)
Mar 06, 2009 32.26 32.46 31.13 31.96 0 +0.05(+0.15%)
Mar 05, 2009 32.53 32.87 31.83 31.92 111,555 -1.30(-3.90%)
Mar 04, 2009 32.94 33.67 32.60 33.21 40,255 +0.48(+1.47%)
Mar 02, 2009 33.65 33.84 32.71 32.73 98,054 -1.73(-5.01%)
Feb 27, 2009 34.38 35.05 34.23 34.46 0 -0.64(-1.82%)
Feb 26, 2009 36.12 36.27 35.10 35.10 44,756 -0.54(-1.50%)
Feb 25, 2009 35.72 36.29 35.08 35.64 72,352 -0.27(-0.76%)
Feb 24, 2009 34.94 36.12 34.77 35.91 79,663 +1.21(+3.48%)
Feb 23, 2009 36.48 36.48 34.67 34.70 69,316 -1.40(-3.88%)
Feb 20, 2009 36.00 36.46 35.40 36.10 99,255 -0.56(-1.53%)
Feb 19, 2009 37.49 37.50 36.62 36.66 57,744 -0.46(-1.23%)
Feb 18, 2009 37.40 37.41 36.75 37.12 45,702 +0.03(+0.09%)
Feb 17, 2009 37.34 37.72 37.08 37.08 82,082 -1.53(-3.96%)
Feb 13, 2009 38.95 39.25 38.61 38.61 69,883 -0.47(-1.21%)
Feb 12, 2009 38.49 39.08 37.97 39.08 71,780 -0.09(-0.22%)
Feb 11, 2009 39.01 39.32 38.78 39.17 114,393 +0.34(+0.89%)
Feb 10, 2009 40.25 40.58 38.68 38.83 114,567 -1.94(-4.75%)
Feb 09, 2009 40.49 40.93 40.29 40.76 57,197 +0.38(+0.93%)
Feb 06, 2009 39.52 40.56 39.52 40.39 167,350 +0.90(+2.29%)
Feb 05, 2009 38.72 39.69 38.40 39.48 159,374 +0.42(+1.09%)
Feb 04, 2009 39.60 39.97 39.00 39.06 144,688 -0.41(-1.03%)
Feb 03, 2009 39.10 39.61 38.68 39.47 75,625 +0.68(+1.75%)
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.