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 (%)
May 31, 2005 51.67 51.67 51.31 51.43 8,000 -0.21(-0.40%)
May 27, 2005 51.75 51.75 51.55 51.63 2,125 -0.05(-0.09%)
May 26, 2005 51.56 51.68 51.56 51.68 7,500 +0.30(+0.59%)
May 25, 2005 51.35 51.38 51.12 51.38 2,625 -0.14(-0.28%)
May 24, 2005 51.42 51.55 51.42 51.52 5,000 -0.19(-0.37%)
May 23, 2005 51.53 51.75 51.51 51.71 5,000 +0.27(+0.53%)
May 20, 2005 51.47 51.50 51.37 51.44 1,500 -0.03(-0.06%)
May 19, 2005 51.51 51.51 51.29 51.47 5,625 +0.14(+0.26%)
May 18, 2005 51.11 51.49 51.07 51.34 11,751 +0.57(+1.12%)
May 17, 2005 50.51 50.77 50.31 50.77 2,000 +0.18(+0.36%)
May 16, 2005 50.34 50.59 50.28 50.59 2,125 +0.54(+1.07%)
May 13, 2005 50.27 50.39 49.80 50.05 6,500 -0.28(-0.56%)
May 12, 2005 50.67 50.84 50.25 50.33 14,001 -0.29(-0.57%)
May 11, 2005 50.28 50.62 50.12 50.62 8,625 +0.21(+0.41%)
May 10, 2005 50.59 50.63 50.27 50.41 18,126 -0.46(-0.91%)
May 09, 2005 50.55 50.88 50.55 50.87 3,875 +0.23(+0.46%)
May 06, 2005 50.89 50.89 50.55 50.64 8,250 +0.08(+0.16%)
May 05, 2005 50.87 50.87 50.46 50.56 875 -0.19(-0.38%)
May 04, 2005 50.51 50.75 50.51 50.75 3,125 +0.37(+0.73%)
May 03, 2005 50.38 50.51 50.34 50.39 4,500 -0.02(-0.03%)
May 02, 2005 50.15 50.47 50.15 50.40 3,750 +0.41(+0.82%)
Apr 29, 2005 49.79 49.99 49.79 49.99 3,000 +0.26(+0.53%)
Apr 28, 2005 49.91 50.00 49.64 49.73 4,000 -0.36(-0.72%)
Apr 27, 2005 49.59 50.09 49.59 50.09 500 +0.22(+0.45%)
Apr 26, 2005 50.15 50.28 49.83 49.87 4,000 -0.02(-0.05%)
Apr 25, 2005 49.75 50.15 49.75 49.89 1,625 +0.16(+0.32%)
Apr 22, 2005 49.89 49.94 49.47 49.73 14,376 +0.02(+0.03%)
Apr 21, 2005 49.67 49.71 49.36 49.71 4,125 +0.50(+1.02%)
Apr 20, 2005 49.87 49.87 49.21 49.21 4,625 -0.66(-1.33%)
Apr 19, 2005 49.99 49.99 49.64 49.87 9,876 +0.16(+0.32%)
Apr 18, 2005 49.62 49.83 49.60 49.71 3,875 +0.01(+0.02%)
Apr 15, 2005 50.14 50.39 49.67 49.71 4,500 -0.73(-1.44%)
Apr 14, 2005 50.65 50.73 50.43 50.43 10,126 -0.22(-0.44%)
Apr 13, 2005 51.03 51.08 50.66 50.66 4,750 -0.61(-1.19%)
Apr 12, 2005 50.51 51.27 50.51 51.27 107,136 +0.37(+0.72%)
Apr 11, 2005 50.95 50.95 50.81 50.90 2,250 -0.04(-0.08%)
Apr 08, 2005 51.11 51.15 50.94 50.94 5,000 -0.26(-0.50%)
Apr 07, 2005 50.95 51.19 50.95 51.19 3,875 +0.26(+0.50%)
Apr 06, 2005 50.94 51.15 50.93 50.94 7,125 +0.03(+0.06%)
Apr 05, 2005 50.79 50.95 50.67 50.91 6,875 +0.28(+0.55%)
Apr 04, 2005 50.40 50.63 50.37 50.63 1,125 +0.14(+0.29%)
Apr 01, 2005 50.43 50.48 50.35 50.48 1,000 -0.37(-0.72%)
Mar 31, 2005 51.00 51.03 50.85 50.85 5,750 -0.10(-0.19%)
Mar 30, 2005 50.77 50.95 50.71 50.95 6,375 +0.55(+1.10%)
Mar 29, 2005 50.71 50.87 50.39 50.39 7,000 -0.42(-0.83%)
Mar 28, 2005 50.67 50.87 50.67 50.82 13,126 -0.07(-0.14%)
Mar 24, 2005 50.69 50.89 50.69 50.89 1,750 +0.13(+0.25%)
Mar 23, 2005 50.55 50.76 50.42 50.76 1,250 -0.02(-0.03%)
Mar 22, 2005 50.99 51.05 50.78 50.78 3,375 -0.29(-0.56%)
Mar 21, 2005 51.19 51.19 50.75 51.07 4,625 -0.01(-0.02%)
Mar 18, 2005 50.99 51.07 50.79 51.07 4,125 -0.17(-0.33%)
Mar 17, 2005 51.19 51.32 51.19 51.24 6,875 +0.00(+0.00%)
Mar 16, 2005 51.55 51.55 51.13 51.24 4,750 -0.50(-0.97%)
Mar 15, 2005 52.12 52.12 51.72 51.75 3,500 -0.18(-0.34%)
Mar 14, 2005 51.71 51.93 51.71 51.92 13,751 +0.17(+0.32%)
Mar 11, 2005 51.99 52.15 51.65 51.75 12,001 -0.34(-0.65%)
Mar 10, 2005 52.03 52.09 52.03 52.09 3,750 +0.04(+0.08%)
Mar 09, 2005 52.11 52.35 52.03 52.05 10,626 -0.42(-0.79%)
Mar 08, 2005 52.60 52.63 52.46 52.47 11,751 -0.17(-0.32%)
Mar 07, 2005 52.60 52.69 52.59 52.63 13,126 +0.30(+0.57%)
Mar 04, 2005 52.11 52.36 52.11 52.34 750 +0.41(+0.79%)
Mar 03, 2005 51.93 51.94 51.75 51.93 6,625 +0.06(+0.11%)
Mar 02, 2005 51.75 51.99 51.63 51.87 8,750 +0.09(+0.17%)
Mar 01, 2005 51.87 51.87 51.76 51.79 3,500 +0.23(+0.45%)
Feb 28, 2005 51.80 51.82 51.48 51.55 9,251 -0.32(-0.62%)
Feb 25, 2005 51.55 51.87 51.55 51.87 11,626 +0.32(+0.62%)
Feb 24, 2005 51.25 51.56 51.19 51.55 9,251 +0.37(+0.72%)
Feb 23, 2005 51.15 51.32 51.07 51.19 8,875 +0.14(+0.27%)
Feb 22, 2005 51.55 51.55 51.04 51.05 2,750 -0.62(-1.19%)
Feb 18, 2005 51.63 51.67 51.54 51.67 3,375 +0.06(+0.12%)
Feb 17, 2005 51.97 51.97 51.60 51.60 16,126 -0.37(-0.71%)
Feb 16, 2005 51.87 51.97 51.77 51.97 4,500 -0.02(-0.03%)
Feb 15, 2005 51.95 52.07 51.88 51.99 3,750 +0.06(+0.12%)
Feb 14, 2005 51.99 51.99 51.83 51.92 18,251 -0.06(-0.12%)
Feb 11, 2005 51.58 52.07 51.58 51.99 7,625 +0.39(+0.76%)
Feb 10, 2005 51.56 51.64 51.39 51.59 5,000 +0.21(+0.40%)
Feb 09, 2005 51.76 51.76 51.37 51.39 10,501 -0.37(-0.71%)
Feb 08, 2005 51.67 51.79 51.67 51.75 5,500 +0.11(+0.22%)
Feb 07, 2005 51.59 51.67 51.57 51.64 5,625 +0.18(+0.34%)
Feb 04, 2005 51.11 51.47 51.11 51.47 11,251 +0.36(+0.70%)
Feb 03, 2005 51.27 51.27 50.99 51.11 5,875 -0.02(-0.03%)
Feb 02, 2005 51.13 51.26 51.11 51.12 13,876 -0.02(-0.03%)
Feb 01, 2005 50.95 51.14 50.83 51.14 2,000 +0.22(+0.44%)
Jan 31, 2005 51.07 51.07 50.77 50.91 7,500 +0.31(+0.62%)
Jan 28, 2005 50.79 50.79 50.42 50.60 8,000 -0.06(-0.11%)
Jan 27, 2005 50.67 50.81 50.62 50.66 5,000 -0.10(-0.19%)
Jan 26, 2005 50.81 50.91 50.68 50.75 4,625 +0.11(+0.22%)
Jan 25, 2005 50.43 50.78 50.43 50.64 7,625 +0.29(+0.57%)
Jan 24, 2005 50.67 50.67 50.35 50.35 45,504 -0.15(-0.30%)
Jan 21, 2005 50.84 50.89 50.49 50.51 2,250 -0.33(-0.65%)
Jan 20, 2005 50.91 51.03 50.78 50.83 5,375 -0.44(-0.86%)
Jan 19, 2005 51.51 51.51 51.23 51.27 2,750 -0.15(-0.30%)
Jan 18, 2005 50.87 51.44 50.87 51.43 6,375 +0.46(+0.91%)
Jan 14, 2005 50.84 50.99 50.79 50.96 19,002 +0.24(+0.47%)
Jan 13, 2005 51.27 51.27 50.67 50.72 4,750 -0.63(-1.23%)
Jan 12, 2005 51.23 51.35 50.87 51.35 78,258 +0.13(+0.25%)
Jan 11, 2005 51.33 51.33 51.07 51.23 8,125 -0.14(-0.26%)
Jan 10, 2005 51.35 51.64 51.35 51.36 2,625 +0.06(+0.12%)
Jan 07, 2005 51.51 51.51 51.18 51.30 8,625 -0.10(-0.20%)
Jan 06, 2005 51.19 51.50 51.12 51.40 12,501 +0.17(+0.33%)
Jan 05, 2005 51.43 51.47 51.15 51.23 11,376 -0.03(-0.06%)
Jan 04, 2005 51.94 51.94 51.23 51.27 10,376 -0.50(-0.97%)
Jan 03, 2005 52.35 52.43 51.71 51.77 11,501 -0.40(-0.77%)
Dec 31, 2004 52.27 52.35 52.17 52.17 3,625 -0.15(-0.29%)
Dec 30, 2004 52.26 52.37 52.23 52.32 1,625 +0.13(+0.25%)
Dec 29, 2004 52.23 52.23 52.10 52.19 1,750 +0.00(+0.00%)
Dec 28, 2004 52.07 52.26 52.07 52.19 4,125 +0.14(+0.28%)
Dec 27, 2004 52.26 52.28 51.98 52.05 6,250 -0.24(-0.46%)
Dec 23, 2004 52.39 52.48 52.23 52.29 5,375 +0.02(+0.05%)
Dec 22, 2004 52.03 52.27 52.03 52.27 7,750 +0.29(+0.55%)
Dec 21, 2004 51.68 51.98 51.68 51.98 4,000 +0.38(+0.74%)
Dec 20, 2004 51.90 52.03 51.57 51.59 4,375 -0.27(-0.52%)
Dec 17, 2004 51.99 51.99 51.71 51.87 11,626 -0.06(-0.12%)
Dec 16, 2004 51.81 51.99 51.72 51.93 5,000 +0.06(+0.12%)
Dec 15, 2004 51.85 51.87 51.63 51.87 2,875 -0.02(-0.05%)
Dec 14, 2004 51.79 51.89 51.68 51.89 7,375 +0.17(+0.32%)
Dec 13, 2004 51.80 51.80 51.47 51.72 12,876 +0.30(+0.58%)
Dec 10, 2004 51.31 51.43 51.16 51.43 5,625 +0.06(+0.11%)
Dec 09, 2004 50.87 51.37 50.63 51.37 5,375 +0.46(+0.91%)
Dec 08, 2004 50.84 51.01 50.80 50.91 3,875 +0.24(+0.47%)
Dec 07, 2004 51.14 51.15 50.63 50.67 8,750 -0.47(-0.92%)
Dec 06, 2004 51.01 51.17 51.01 51.14 6,750 -0.14(-0.28%)
Dec 03, 2004 51.19 51.30 51.07 51.28 8,875 +0.01(+0.02%)
Dec 02, 2004 51.15 51.44 51.14 51.27 9,251 +0.06(+0.11%)
Dec 01, 2004 50.63 51.22 50.63 51.22 3,000 +0.74(+1.47%)
Nov 30, 2004 50.51 50.60 50.40 50.47 3,000 -0.06(-0.11%)
Nov 29, 2004 50.77 50.77 50.40 50.53 4,375 -0.16(-0.32%)
Nov 26, 2004 50.71 50.71 50.69 50.69 750 +0.00(+0.00%)
Nov 24, 2004 50.66 50.70 50.52 50.69 2,875 +0.22(+0.44%)
Nov 23, 2004 50.51 50.61 50.33 50.47 3,250 -0.05(-0.10%)
Nov 22, 2004 50.30 50.55 50.29 50.51 2,125 +0.26(+0.51%)
Nov 19, 2004 50.42 50.42 50.23 50.26 3,250 -0.58(-1.15%)
Nov 18, 2004 50.83 50.90 50.74 50.84 5,250 +0.18(+0.35%)
Nov 17, 2004 50.83 50.99 50.63 50.67 6,750 +0.14(+0.29%)
Nov 16, 2004 50.59 50.61 50.48 50.52 5,250 -0.24(-0.47%)
Nov 15, 2004 50.75 50.82 50.63 50.76 7,625 +0.22(+0.43%)
Nov 12, 2004 50.39 50.56 50.39 50.55 5,000 +0.11(+0.22%)
Nov 11, 2004 50.13 50.43 50.10 50.43 3,000 +0.46(+0.91%)
Nov 10, 2004 49.99 50.13 49.98 49.98 1,000 +0.10(+0.19%)
Nov 09, 2004 49.95 49.95 49.71 49.88 3,625 +0.11(+0.23%)
Nov 08, 2004 49.75 49.82 49.67 49.77 4,500 -0.05(-0.10%)
Nov 05, 2004 49.75 50.00 49.54 49.82 30,378 +0.26(+0.52%)
Nov 04, 2004 48.74 49.56 48.74 49.56 5,375 +0.86(+1.76%)
Nov 03, 2004 48.99 48.99 48.59 48.71 9,376 +0.37(+0.76%)
Nov 02, 2004 48.35 48.71 48.24 48.34 17,876 +0.04(+0.08%)
Nov 01, 2004 48.21 48.33 48.21 48.30 2,250 +0.28(+0.58%)
Oct 29, 2004 48.06 48.07 47.99 48.02 3,125 -0.08(-0.17%)
Oct 28, 2004 47.89 48.11 47.89 48.10 2,250 +0.05(+0.10%)
Oct 27, 2004 47.45 48.07 47.42 48.05 7,125 +0.66(+1.38%)
Oct 26, 2004 46.87 47.39 46.87 47.39 3,375 +0.77(+1.65%)
Oct 25, 2004 46.59 46.71 46.48 46.63 3,625 -0.09(-0.19%)
Oct 22, 2004 47.08 47.08 46.65 46.72 3,250 -0.31(-0.66%)
Oct 21, 2004 46.87 47.03 46.72 47.03 4,250 +0.20(+0.43%)
Oct 20, 2004 47.00 47.00 46.79 46.83 5,125 -0.26(-0.54%)
Oct 19, 2004 47.55 47.55 47.08 47.08 4,250 -0.33(-0.69%)
Oct 18, 2004 47.14 47.41 47.02 47.41 2,250 +0.26(+0.54%)
Oct 15, 2004 47.07 47.39 47.01 47.15 5,500 +0.14(+0.29%)
Oct 14, 2004 47.43 47.43 47.02 47.02 3,750 -0.54(-1.13%)
Oct 13, 2004 47.88 47.88 47.47 47.55 3,500 -0.42(-0.88%)
Oct 12, 2004 47.79 48.06 47.67 47.98 2,375 +0.00(+0.00%)
Oct 11, 2004 47.99 47.99 47.98 47.98 2,500 +0.25(+0.52%)
Oct 08, 2004 48.23 48.31 47.73 47.73 8,875 -0.52(-1.08%)
Oct 07, 2004 48.47 48.47 48.24 48.25 8,375 -0.18(-0.38%)
Oct 06, 2004 48.30 48.46 48.30 48.43 875 +0.12(+0.25%)
Oct 05, 2004 48.46 48.47 48.31 48.31 4,750 -0.14(-0.28%)
Oct 04, 2004 48.61 48.61 48.45 48.45 31,128 +0.20(+0.41%)
Oct 01, 2004 48.15 48.29 48.15 48.25 4,875 +0.59(+1.24%)
Sep 30, 2004 47.59 47.71 47.59 47.66 1,250 +0.14(+0.30%)
Sep 29, 2004 47.31 47.51 47.31 47.51 3,375 +0.04(+0.08%)
Sep 28, 2004 47.15 47.47 47.15 47.47 2,250 +0.36(+0.76%)
Sep 27, 2004 47.11 47.25 47.11 47.11 3,125 -0.46(-0.98%)
Sep 24, 2004 47.59 47.59 47.58 47.58 1,625 +0.14(+0.30%)
Sep 23, 2004 47.63 47.63 47.39 47.43 4,000 -0.20(-0.42%)
Sep 22, 2004 47.79 47.79 47.59 47.63 1,250 -0.65(-1.34%)
Sep 21, 2004 48.04 48.28 48.04 48.28 1,250 +0.22(+0.45%)
Sep 20, 2004 48.07 48.07 48.01 48.07 1,500 -0.26(-0.55%)
Sep 17, 2004 48.50 48.50 48.33 48.33 1,750 +0.16(+0.33%)
Sep 16, 2004 48.15 48.17 48.15 48.17 500 +0.19(+0.40%)
Sep 15, 2004 47.99 48.07 47.89 47.98 3,625 -0.17(-0.35%)
Sep 14, 2004 48.02 48.22 48.02 48.15 4,500 +0.12(+0.25%)
Sep 13, 2004 48.16 48.23 48.02 48.03 3,250 +0.07(+0.15%)
Sep 10, 2004 47.75 47.96 47.75 47.95 55,130 +0.19(+0.40%)
Sep 09, 2004 47.79 47.88 47.71 47.76 4,750 -0.08(-0.17%)
Sep 08, 2004 47.95 47.95 47.82 47.84 9,000 -0.08(-0.17%)
Sep 07, 2004 47.87 48.05 47.87 47.92 22,377 +0.23(+0.49%)
Sep 03, 2004 47.75 47.79 47.67 47.69 24,127 +0.34(+0.73%)
Sep 02, 2004 47.33 47.35 47.33 47.35 1,375 +0.07(+0.15%)
Sep 01, 2004 47.31 47.31 47.15 47.27 24,002 +0.36(+0.77%)
Aug 31, 2004 47.01 47.01 46.86 46.91 4,250 -0.08(-0.17%)
Aug 30, 2004 47.19 47.19 46.99 46.99 2,625 -0.32(-0.68%)
Aug 27, 2004 47.19 47.31 47.19 47.31 625 +0.08(+0.17%)
Aug 26, 2004 47.23 47.23 47.19 47.23 4,750 +0.12(+0.25%)
Aug 25, 2004 46.83 47.11 46.83 47.11 5,125 +0.26(+0.56%)
Aug 24, 2004 46.95 46.95 46.83 46.85 4,625 +0.02(+0.03%)
Aug 23, 2004 46.95 46.95 46.83 46.83 4,000 +0.09(+0.19%)
Aug 20, 2004 46.67 46.75 46.58 46.75 2,750 +0.31(+0.67%)
Aug 19, 2004 46.52 46.63 46.44 46.44 4,250 -0.24(-0.51%)
Aug 18, 2004 46.08 46.67 46.08 46.67 875 +0.54(+1.16%)
Aug 17, 2004 46.31 46.35 46.14 46.14 2,625 +0.14(+0.31%)
Aug 16, 2004 45.93 45.99 45.93 45.99 3,125 +0.67(+1.48%)
Aug 13, 2004 45.32 45.32 45.32 45.32 1,625 -0.04(-0.09%)
Aug 12, 2004 45.68 45.68 45.36 45.36 1,625 -0.42(-0.91%)
Aug 11, 2004 45.64 45.78 45.64 45.78 20,627 +0.14(+0.32%)
Aug 10, 2004 45.48 45.64 45.48 45.64 7,000 +0.22(+0.48%)
Aug 09, 2004 45.27 45.45 45.23 45.42 2,625 +0.09(+0.19%)
Aug 06, 2004 45.56 45.60 45.33 45.33 2,000 -0.94(-2.02%)
Aug 05, 2004 46.23 46.27 46.23 46.27 7,625 -0.19(-0.41%)
Aug 04, 2004 46.49 46.49 46.46 46.46 1,125 -0.44(-0.94%)
Aug 03, 2004 46.90 46.90 46.90 46.90 11,751 -0.01(-0.02%)
Aug 02, 2004 46.74 46.91 46.74 46.91 2,625 +0.31(+0.67%)
Jul 30, 2004 46.65 46.65 46.50 46.59 2,000 -0.09(-0.19%)
Jul 29, 2004 46.67 46.73 46.62 46.68 27,753 +0.00(+0.00%)
Jul 28, 2004 46.48 46.68 46.22 46.68 1,125 +0.05(+0.10%)
Jul 27, 2004 46.26 46.63 46.26 46.63 4,625 +0.53(+1.15%)
Jul 26, 2004 46.10 46.11 45.95 46.11 15,751 -0.22(-0.47%)
Jul 23, 2004 46.59 46.59 46.20 46.32 12,626 -0.27(-0.58%)
Jul 22, 2004 46.44 46.59 46.44 46.59 2,750 -0.46(-0.97%)
Jul 21, 2004 47.47 47.47 47.05 47.05 5,375 -0.14(-0.31%)
Jul 20, 2004 46.98 47.23 46.98 47.19 1,625 +0.11(+0.24%)
Jul 19, 2004 47.17 47.17 46.91 47.08 3,750 -0.02(-0.05%)
Jul 16, 2004 47.47 47.47 47.07 47.11 14,626 -0.14(-0.29%)
Jul 15, 2004 47.27 47.37 47.24 47.24 22,127 -0.16(-0.34%)
Jul 14, 2004 47.60 47.60 47.40 47.40 30,253 -0.06(-0.12%)
Jul 13, 2004 47.47 47.47 47.39 47.46 11,626 +0.41(+0.87%)
Jul 12, 2004 47.05 47.05 47.05 47.05 375 -0.06(-0.14%)
Jul 09, 2004 47.11 47.11 47.11 47.11 125 -0.08(-0.17%)
Jul 08, 2004 47.19 47.19 47.19 47.19 125 -0.06(-0.14%)
Jul 07, 2004 47.26 47.26 47.26 47.26 0 +0.00(+0.00%)
Jul 06, 2004 47.26 47.26 47.26 47.26 125 -0.30(-0.64%)
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.