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 (%)
Oct 30, 2020 186.95 187.80 185.07 187.18 16,858 -2.63(-1.39%)
Oct 29, 2020 187.76 190.60 187.76 189.81 3,843 +1.82(+0.97%)
Oct 28, 2020 190.90 191.44 187.99 187.99 8,393 -6.58(-3.38%)
Oct 27, 2020 195.04 195.50 194.57 194.57 14,072 -0.53(-0.27%)
Oct 26, 2020 196.48 196.48 193.46 195.11 3,368 -3.28(-1.65%)
Oct 23, 2020 199.22 199.22 197.74 198.39 4,917 +0.33(+0.17%)
Oct 22, 2020 197.07 198.29 197.03 198.06 8,092 +0.47(+0.24%)
Oct 21, 2020 197.94 198.79 197.30 197.59 2,560 -0.70(-0.35%)
Oct 20, 2020 197.70 199.27 197.66 198.28 9,488 +1.27(+0.65%)
Oct 19, 2020 200.71 201.01 196.74 197.01 13,314 -3.61(-1.80%)
Oct 16, 2020 200.77 201.89 200.62 200.62 3,411 +0.38(+0.19%)
Oct 15, 2020 197.72 200.54 197.72 200.24 12,988 -0.25(-0.12%)
Oct 14, 2020 201.19 201.78 200.02 200.49 6,214 -1.01(-0.50%)
Oct 13, 2020 202.46 202.93 201.38 201.49 7,457 -1.84(-0.90%)
Oct 12, 2020 201.89 203.57 201.50 203.33 3,853 +3.51(+1.76%)
Oct 09, 2020 198.57 200.06 198.57 199.82 6,322 +1.66(+0.84%)
Oct 08, 2020 199.12 199.12 197.67 198.16 23,737 +0.96(+0.49%)
Oct 07, 2020 195.75 197.59 195.75 197.20 4,949 +3.39(+1.75%)
Oct 06, 2020 195.55 197.38 193.81 193.81 16,782 -2.41(-1.23%)
Oct 05, 2020 194.71 196.28 194.69 196.22 37,326 +3.29(+1.70%)
Oct 02, 2020 191.30 194.21 191.30 192.93 4,816 -1.90(-0.98%)
Oct 01, 2020 196.01 196.01 194.32 194.83 6,541 +0.51(+0.27%)
Sep 30, 2020 193.52 195.34 193.18 194.32 8,150 +1.79(+0.93%)
Sep 29, 2020 192.94 193.69 192.24 192.53 5,563 -0.61(-0.31%)
Sep 28, 2020 192.19 193.77 192.19 193.13 6,468 +2.75(+1.45%)
Sep 25, 2020 187.04 190.38 186.52 190.38 4,616 +3.10(+1.65%)
Sep 24, 2020 185.70 188.89 185.70 187.28 10,758 -0.01(-0.00%)
Sep 23, 2020 190.91 191.00 187.07 187.29 5,803 -4.08(-2.13%)
Sep 22, 2020 191.22 191.37 189.60 191.37 4,227 +1.50(+0.79%)
Sep 21, 2020 188.62 189.87 186.93 189.87 15,474 -2.38(-1.24%)
Sep 18, 2020 194.18 194.46 191.56 192.25 6,041 -1.71(-0.88%)
Sep 17, 2020 192.20 195.02 192.20 193.96 3,653 -1.61(-0.83%)
Sep 16, 2020 196.51 197.23 195.57 195.57 9,412 -0.93(-0.47%)
Sep 15, 2020 197.66 197.79 195.83 196.50 9,458 +1.02(+0.52%)
Sep 14, 2020 195.53 196.00 195.13 195.47 7,457 +2.98(+1.55%)
Sep 11, 2020 192.83 193.62 191.39 192.49 5,739 +0.43(+0.22%)
Sep 10, 2020 196.71 196.71 192.06 192.06 9,165 -3.78(-1.93%)
Sep 09, 2020 194.43 196.88 194.43 195.84 6,424 +4.19(+2.18%)
Sep 08, 2020 194.12 194.12 191.66 191.66 6,656 -5.13(-2.61%)
Sep 04, 2020 197.59 199.10 192.83 196.79 23,966 -0.80(-0.41%)
Sep 03, 2020 203.37 204.28 196.78 197.59 9,120 -7.85(-3.82%)
Sep 02, 2020 203.91 205.48 202.04 205.44 10,795 +2.78(+1.37%)
Sep 01, 2020 201.21 202.65 201.21 202.65 5,583 +1.70(+0.84%)
Aug 31, 2020 200.08 201.92 200.08 200.96 9,268 +0.35(+0.17%)
Aug 28, 2020 199.88 200.76 199.74 200.61 19,535 +0.91(+0.45%)
Aug 27, 2020 199.26 200.36 199.26 199.70 6,503 +0.36(+0.18%)
Aug 26, 2020 197.97 199.34 197.93 199.34 2,631 +1.19(+0.60%)
Aug 25, 2020 197.67 198.16 197.38 198.15 4,328 +0.66(+0.34%)
Aug 24, 2020 198.09 198.17 196.75 197.49 10,232 +1.10(+0.56%)
Aug 21, 2020 193.91 196.39 193.91 196.39 5,639 +2.33(+1.20%)
Aug 20, 2020 192.69 194.23 192.69 194.06 6,045 -0.15(-0.08%)
Aug 19, 2020 194.63 195.51 194.20 194.20 5,858 -0.42(-0.22%)
Aug 18, 2020 194.56 195.11 193.82 194.63 5,149 +0.06(+0.03%)
Aug 17, 2020 194.31 195.01 194.31 194.56 5,844 +0.53(+0.27%)
Aug 14, 2020 193.38 194.35 193.38 194.03 5,840 -0.23(-0.12%)
Aug 13, 2020 194.45 194.69 193.94 194.27 6,569 +0.36(+0.19%)
Aug 12, 2020 191.67 194.35 191.67 193.91 9,042 +3.35(+1.76%)
Aug 11, 2020 192.17 193.15 190.50 190.55 37,460 -1.48(-0.77%)
Aug 10, 2020 191.35 192.25 191.14 192.03 12,184 +0.81(+0.42%)
Aug 07, 2020 190.05 191.44 190.05 191.22 7,451 +0.26(+0.14%)
Aug 06, 2020 188.93 190.97 188.93 190.97 5,697 +1.40(+0.74%)
Aug 05, 2020 188.62 189.64 188.62 189.57 4,036 +1.39(+0.74%)
Aug 04, 2020 188.29 188.47 187.35 188.17 7,344 +0.44(+0.23%)
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.