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 (%)
Nov 30, 2012 69.07 69.11 68.93 69.01 3,912 -0.05(-0.08%)
Nov 29, 2012 68.98 69.21 68.96 69.07 22,333 +0.21(+0.31%)
Nov 28, 2012 68.16 68.86 67.94 68.86 9,425 +0.44(+0.64%)
Nov 27, 2012 68.60 68.86 68.39 68.42 24,776 -0.32(-0.47%)
Nov 26, 2012 68.65 68.74 68.49 68.74 12,741 -0.16(-0.23%)
Nov 23, 2012 68.40 68.90 68.40 68.90 10,080 +0.84(+1.23%)
Nov 21, 2012 67.99 68.08 67.94 68.06 5,870 +0.13(+0.20%)
Nov 20, 2012 67.64 67.98 67.52 67.93 14,775 +0.25(+0.36%)
Nov 19, 2012 67.38 67.68 67.30 67.68 12,641 +1.00(+1.50%)
Nov 16, 2012 66.41 66.74 66.02 66.68 15,788 +0.34(+0.51%)
Nov 15, 2012 66.46 66.71 65.68 66.35 14,627 +0.06(+0.09%)
Nov 14, 2012 67.44 67.55 66.29 66.29 27,931 -0.94(-1.40%)
Nov 13, 2012 66.96 67.72 66.96 67.23 25,612 -0.22(-0.33%)
Nov 12, 2012 67.50 67.57 67.23 67.45 8,397 +0.02(+0.03%)
Nov 09, 2012 67.17 67.88 67.09 67.43 21,966 +0.02(+0.03%)
Nov 08, 2012 68.10 68.38 67.41 67.41 14,325 -0.72(-1.06%)
Nov 07, 2012 68.93 68.93 67.81 68.13 7,401 -1.28(-1.84%)
Nov 06, 2012 69.24 69.64 69.09 69.41 11,243 +0.40(+0.58%)
Nov 05, 2012 68.86 69.01 68.66 69.01 10,503 +0.02(+0.02%)
Nov 02, 2012 69.83 69.83 68.95 68.99 24,040 -0.41(-0.59%)
Nov 01, 2012 68.70 69.46 68.70 69.40 64,370 +0.75(+1.10%)
Oct 31, 2012 68.90 68.90 68.45 68.65 8,733 +0.14(+0.20%)
Oct 26, 2012 68.43 68.51 68.51 68.51 4,255 +0.05(+0.07%)
Oct 25, 2012 68.76 68.86 68.19 68.46 8,090 +0.14(+0.21%)
Oct 24, 2012 68.63 68.71 68.22 68.32 4,345 -0.18(-0.27%)
Oct 23, 2012 68.73 68.78 68.34 68.50 11,588 -1.06(-1.52%)
Oct 19, 2012 70.39 70.39 69.35 69.56 12,997 -0.96(-1.36%)
Oct 18, 2012 70.38 70.69 70.38 70.52 6,454 +0.16(+0.23%)
Oct 17, 2012 70.14 70.42 70.14 70.36 7,916 +0.47(+0.67%)
Oct 16, 2012 69.70 69.97 69.70 69.89 29,355 +0.48(+0.69%)
Oct 15, 2012 68.90 69.41 68.87 69.41 26,063 +0.63(+0.91%)
Oct 12, 2012 68.95 69.13 68.70 68.78 37,644 -0.23(-0.33%)
Oct 11, 2012 69.42 69.45 69.01 69.01 7,206 -0.09(-0.13%)
Oct 10, 2012 69.58 69.58 69.09 69.10 6,154 -0.51(-0.73%)
Oct 09, 2012 70.34 70.34 69.61 69.61 5,273 -0.86(-1.22%)
Oct 08, 2012 70.51 70.52 70.36 70.47 11,790 -0.10(-0.14%)
Oct 05, 2012 70.86 71.06 70.56 70.58 7,404 +0.04(+0.05%)
Oct 04, 2012 70.20 70.54 70.20 70.54 7,339 +0.61(+0.87%)
Oct 03, 2012 69.59 70.02 69.41 69.93 11,692 +0.52(+0.76%)
Oct 02, 2012 69.69 69.78 69.20 69.41 14,445 +0.08(+0.11%)
Oct 01, 2012 69.44 69.85 69.33 69.33 11,644 +0.10(+0.15%)
Sep 28, 2012 69.26 69.40 68.96 69.23 17,492 -0.21(-0.30%)
Sep 27, 2012 69.29 69.64 69.09 69.44 23,335 +0.41(+0.59%)
Sep 26, 2012 69.32 69.32 69.04 69.04 25,573 -0.37(-0.54%)
Sep 25, 2012 70.18 70.33 69.39 69.41 19,620 -0.57(-0.81%)
Sep 24, 2012 69.69 70.12 69.69 69.97 63,986 -0.01(-0.01%)
Sep 21, 2012 70.38 70.38 69.98 69.98 5,841 -0.08(-0.12%)
Sep 20, 2012 69.71 70.07 69.71 70.07 7,952 +0.05(+0.07%)
Sep 19, 2012 69.97 70.16 69.88 70.01 24,971 +0.25(+0.36%)
Sep 18, 2012 69.76 69.86 69.70 69.76 8,109 -0.08(-0.11%)
Sep 17, 2012 69.99 69.99 69.79 69.84 16,557 -0.30(-0.43%)
Sep 14, 2012 69.99 70.56 69.97 70.14 17,703 +0.20(+0.29%)
Sep 13, 2012 68.86 70.05 68.81 69.94 6,503 +1.02(+1.48%)
Sep 12, 2012 69.04 69.16 68.84 68.92 10,764 +0.04(+0.06%)
Sep 11, 2012 68.82 69.06 68.74 68.88 7,192 +0.04(+0.05%)
Sep 10, 2012 68.95 69.08 68.84 68.84 31,255 -0.17(-0.25%)
Sep 07, 2012 69.06 69.09 68.89 69.01 24,231 +0.03(+0.05%)
Sep 06, 2012 68.00 69.00 68.00 68.98 7,140 +1.31(+1.94%)
Sep 05, 2012 67.74 67.89 67.63 67.67 17,218 -0.07(-0.10%)
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.