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 29, 2020 169.84 169.95 168.07 169.39 8,587 -0.48(-0.28%)
May 28, 2020 170.50 171.62 169.53 169.88 3,649 -0.00(-0.00%)
May 27, 2020 169.05 169.88 167.36 169.88 7,551 +2.77(+1.66%)
May 26, 2020 169.07 169.07 167.11 167.11 7,678 +2.94(+1.79%)
May 22, 2020 163.37 164.16 163.37 164.16 2,222 +0.03(+0.02%)
May 21, 2020 165.37 165.37 164.09 164.13 3,386 -0.93(-0.56%)
May 20, 2020 165.58 165.81 164.75 165.06 4,741 +2.27(+1.39%)
May 19, 2020 164.74 165.01 162.79 162.79 3,912 -2.03(-1.23%)
May 18, 2020 162.42 165.44 162.42 164.82 10,375 +5.80(+3.64%)
May 15, 2020 157.13 159.03 156.94 159.03 5,556 +0.44(+0.27%)
May 14, 2020 155.75 158.59 153.98 158.59 26,122 +1.49(+0.95%)
May 13, 2020 158.63 158.63 155.83 157.10 16,087 -2.32(-1.45%)
May 12, 2020 163.37 163.37 159.41 159.41 37,890 -3.26(-2.00%)
May 11, 2020 161.63 163.14 161.17 162.68 26,103 -0.15(-0.09%)
May 08, 2020 162.23 162.90 161.71 162.82 4,950 +3.27(+2.05%)
May 07, 2020 159.87 160.55 159.51 159.55 7,023 +1.91(+1.21%)
May 06, 2020 160.34 160.34 157.64 157.64 4,864 -1.46(-0.92%)
May 05, 2020 159.34 160.42 159.02 159.11 5,336 +1.59(+1.01%)
May 04, 2020 155.74 157.52 155.47 157.52 5,805 +0.15(+0.10%)
May 01, 2020 158.02 159.17 157.37 157.37 8,890 -4.36(-2.70%)
Apr 30, 2020 163.17 163.17 160.92 161.72 3,854 -2.23(-1.36%)
Apr 29, 2020 164.13 164.77 163.08 163.95 7,125 +3.65(+2.28%)
Apr 28, 2020 163.69 163.69 160.27 160.30 6,756 -0.72(-0.45%)
Apr 27, 2020 159.64 161.04 159.31 161.03 5,592 +3.09(+1.96%)
Apr 24, 2020 157.32 158.34 155.84 157.93 9,092 +2.39(+1.53%)
Apr 23, 2020 156.92 157.85 155.54 155.54 5,561 -0.13(-0.08%)
Apr 22, 2020 156.09 156.45 154.61 155.67 10,273 +3.04(+1.99%)
Apr 21, 2020 154.20 154.72 152.10 152.63 14,307 -4.76(-3.02%)
Apr 20, 2020 157.12 159.67 157.12 157.39 7,892 -3.08(-1.92%)
Apr 17, 2020 160.15 160.58 158.25 160.47 11,921 +4.18(+2.68%)
Apr 16, 2020 155.75 156.34 154.48 156.29 18,123 +0.76(+0.49%)
Apr 15, 2020 157.36 157.36 154.30 155.53 12,028 -4.09(-2.56%)
Apr 14, 2020 157.11 159.86 157.11 159.62 57,941 +4.62(+2.98%)
Apr 13, 2020 156.94 156.94 153.06 155.00 9,153 -2.27(-1.44%)
Apr 09, 2020 157.84 158.84 156.19 157.27 11,719 +2.78(+1.80%)
Apr 08, 2020 150.38 155.39 150.35 154.50 12,969 +5.03(+3.36%)
Apr 07, 2020 154.10 154.50 149.47 149.47 9,263 +0.06(+0.04%)
Apr 06, 2020 145.51 149.89 145.51 149.41 14,480 +9.99(+7.16%)
Apr 03, 2020 141.24 141.52 138.22 139.42 12,022 -1.97(-1.39%)
Apr 02, 2020 136.93 141.84 136.93 141.39 14,313 +2.79(+2.01%)
Apr 01, 2020 138.80 140.45 137.47 138.60 59,102 -6.49(-4.48%)
Mar 31, 2020 147.41 147.89 144.40 145.09 13,800 -2.13(-1.45%)
Mar 30, 2020 143.91 147.57 143.34 147.22 18,979 +4.08(+2.85%)
Mar 27, 2020 143.06 146.59 142.24 143.14 18,891 -4.77(-3.23%)
Mar 26, 2020 141.77 148.82 141.17 147.91 33,591 +9.17(+6.61%)
Mar 25, 2020 138.25 144.91 136.07 138.75 40,192 +2.58(+1.89%)
Mar 24, 2020 130.97 136.17 130.97 136.17 17,640 +12.65(+10.24%)
Mar 23, 2020 126.27 126.58 120.97 123.52 43,820 -3.98(-3.12%)
Mar 20, 2020 134.32 136.25 127.26 127.50 54,352 -6.40(-4.78%)
Mar 19, 2020 130.87 135.84 128.75 133.90 29,654 +1.38(+1.04%)
Mar 18, 2020 131.56 134.23 126.22 132.51 26,752 -7.34(-5.25%)
Mar 17, 2020 136.28 141.66 132.88 139.85 15,762 +6.06(+4.53%)
Mar 16, 2020 131.71 143.52 131.71 133.80 37,184 -19.16(-12.53%)
Mar 13, 2020 148.14 153.57 141.51 152.96 32,611 +12.67(+9.03%)
Mar 12, 2020 145.13 149.64 135.56 140.29 68,066 -16.16(-10.33%)
Mar 11, 2020 158.44 159.81 154.55 156.45 24,208 -7.29(-4.45%)
Mar 10, 2020 160.65 163.74 155.69 163.74 10,334 +7.06(+4.51%)
Mar 09, 2020 159.98 159.98 147.97 156.68 35,057 -12.25(-7.25%)
Mar 06, 2020 165.28 169.13 164.96 168.93 8,940 -2.36(-1.38%)
Mar 05, 2020 173.36 174.21 170.40 171.29 12,994 -6.29(-3.54%)
Mar 04, 2020 173.37 177.58 172.30 177.58 13,590 +7.81(+4.60%)
Mar 03, 2020 175.36 176.95 168.42 169.76 12,009 -4.38(-2.52%)
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.