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 (%)
Aug 31, 2012 67.97 68.07 67.71 67.90 5,081 +0.38(+0.56%)
Aug 30, 2012 67.74 67.74 67.52 67.53 17,047 -0.57(-0.84%)
Aug 29, 2012 67.97 68.18 67.90 68.10 6,414 +0.11(+0.16%)
Aug 27, 2012 68.00 68.27 67.99 67.99 22,024 -0.02(-0.02%)
Aug 24, 2012 67.46 68.05 67.46 68.00 47,602 +0.46(+0.68%)
Aug 23, 2012 67.84 67.84 67.49 67.54 14,471 -0.41(-0.60%)
Aug 22, 2012 67.84 68.02 67.79 67.95 19,415 -0.02(-0.03%)
Aug 21, 2012 68.24 68.56 67.95 67.97 21,398 -0.20(-0.30%)
Aug 20, 2012 68.22 68.22 68.00 68.17 29,409 -0.08(-0.11%)
Aug 17, 2012 68.25 68.27 68.16 68.25 20,237 +0.14(+0.21%)
Aug 16, 2012 67.73 68.27 67.71 68.11 19,532 +0.57(+0.85%)
Aug 15, 2012 67.44 67.64 67.44 67.53 25,600 +0.19(+0.27%)
Aug 14, 2012 67.57 67.57 67.33 67.35 37,042 +0.07(+0.10%)
Aug 13, 2012 67.24 67.34 67.04 67.28 13,949 -0.01(-0.02%)
Aug 10, 2012 67.16 67.29 67.08 67.29 4,039 -0.01(-0.01%)
Aug 09, 2012 67.16 67.41 67.14 67.30 9,525 +0.03(+0.05%)
Aug 08, 2012 67.07 67.32 66.96 67.27 40,701 +0.09(+0.14%)
Aug 07, 2012 67.24 67.38 67.17 67.17 10,904 +0.24(+0.35%)
Aug 06, 2012 67.04 67.18 66.94 66.94 17,727 +0.08(+0.13%)
Aug 03, 2012 66.66 66.96 66.66 66.85 10,282 +1.18(+1.80%)
Aug 02, 2012 65.68 65.97 65.24 65.67 33,870 -0.48(-0.73%)
Aug 01, 2012 66.63 66.63 66.14 66.15 20,622 -0.16(-0.24%)
Jul 31, 2012 66.57 66.62 66.31 66.31 11,302 -0.29(-0.43%)
Jul 30, 2012 66.63 66.86 66.52 66.60 25,686 -0.23(-0.34%)
Jul 27, 2012 65.90 66.84 65.90 66.83 34,103 +1.24(+1.90%)
Jul 26, 2012 65.54 65.68 65.44 65.58 22,571 +1.03(+1.59%)
Jul 25, 2012 64.73 64.83 64.35 64.56 8,375 +0.18(+0.27%)
Jul 24, 2012 64.86 64.88 64.02 64.38 31,939 -0.45(-0.70%)
Jul 23, 2012 64.82 64.93 64.69 64.83 19,136 -0.81(-1.23%)
Jul 20, 2012 66.05 66.05 65.64 65.64 20,528 -0.67(-1.00%)
Jul 19, 2012 66.41 66.52 66.22 66.31 7,598 -0.09(-0.13%)
Jul 18, 2012 65.79 66.45 65.79 66.39 4,332 +0.40(+0.60%)
Jul 17, 2012 65.64 65.99 65.35 65.99 3,476 +0.56(+0.86%)
Jul 16, 2012 65.31 65.53 65.25 65.43 51,074 -0.19(-0.28%)
Jul 13, 2012 64.93 65.63 64.93 65.62 46,591 +0.98(+1.52%)
Jul 12, 2012 64.37 64.72 64.12 64.63 6,165 -0.03(-0.05%)
Jul 11, 2012 64.79 64.87 64.59 64.67 14,643 -0.03(-0.05%)
Jul 10, 2012 65.44 65.53 64.62 64.70 4,675 -0.43(-0.66%)
Jul 09, 2012 65.09 65.17 64.93 65.13 13,432 -0.06(-0.09%)
Jul 06, 2012 65.12 65.27 64.95 65.19 18,417 -0.43(-0.65%)
Jul 05, 2012 65.61 65.86 65.61 65.62 18,751 -0.19(-0.28%)
Jul 03, 2012 65.64 65.84 65.64 65.80 2,200 +0.15(+0.23%)
Jul 02, 2012 65.63 65.66 65.33 65.65 4,541 +0.30(+0.46%)
Jun 29, 2012 65.18 65.42 64.98 65.36 11,814 +1.69(+2.66%)
Jun 28, 2012 63.77 63.77 63.39 63.66 6,090 -0.57(-0.89%)
Jun 27, 2012 63.82 64.24 63.82 64.24 17,514 +0.47(+0.74%)
Jun 26, 2012 63.62 63.87 63.34 63.77 29,331 +0.26(+0.41%)
Jun 25, 2012 63.81 63.81 63.29 63.50 10,971 -0.94(-1.46%)
Jun 22, 2012 64.32 64.45 64.08 64.45 13,698 +0.30(+0.47%)
Jun 21, 2012 65.14 65.20 64.14 64.14 3,472 -0.94(-1.44%)
Jun 20, 2012 65.18 65.18 64.67 65.08 11,087 -0.20(-0.31%)
Jun 19, 2012 64.91 65.47 64.88 65.28 44,556 +0.71(+1.10%)
Jun 18, 2012 64.68 64.68 64.49 64.57 16,707 +0.32(+0.50%)
Jun 15, 2012 64.12 64.40 64.08 64.25 60,351 +0.41(+0.64%)
Jun 14, 2012 63.24 63.99 63.22 63.84 18,421 +0.79(+1.25%)
Jun 13, 2012 63.31 63.57 63.02 63.05 25,507 -0.43(-0.67%)
Jun 12, 2012 63.05 63.48 62.76 63.48 11,328 +0.50(+0.79%)
Jun 11, 2012 63.94 64.03 62.96 62.98 8,359 -0.47(-0.75%)
Jun 08, 2012 62.86 63.45 62.70 63.45 8,344 +0.56(+0.89%)
Jun 07, 2012 63.48 63.56 62.89 62.89 6,637 +0.38(+0.62%)
Jun 06, 2012 61.86 62.58 61.86 62.51 40,975 +1.06(+1.73%)
Jun 05, 2012 61.07 61.47 61.07 61.44 8,601 +0.28(+0.45%)
Jun 04, 2012 61.28 61.36 60.77 61.17 15,605 -0.05(-0.08%)
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.