Mstar Large-Cap Ishares ETF (NY: JKD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	84.19	84.51	83.11	83.11	19,909	-1.32(-1.56%)
May 30, 2013	84.63	84.75	84.43	84.43	84,794	+0.36(+0.43%)
May 29, 2013	84.38	84.39	83.72	84.07	9,393	-0.80(-0.95%)
May 28, 2013	85.03	85.46	84.63	84.87	12,522	+0.66(+0.78%)
May 24, 2013	83.86	84.31	83.68	84.21	10,948	+0.13(+0.15%)
May 23, 2013	83.62	84.31	83.47	84.09	32,083	-0.36(-0.43%)
May 22, 2013	85.01	85.59	84.21	84.45	13,086	-0.62(-0.72%)
May 21, 2013	84.94	85.23	84.77	85.06	30,508	+0.35(+0.41%)
May 20, 2013	84.85	85.12	84.71	84.71	24,086	-0.15(-0.17%)
May 17, 2013	84.33	84.91	84.29	84.86	16,155	+0.76(+0.91%)
May 16, 2013	84.33	84.49	83.97	84.09	17,465	-0.35(-0.42%)
May 15, 2013	83.86	84.74	83.86	84.45	11,884	+1.46(+1.75%)
May 13, 2013	82.88	83.20	82.77	82.99	20,966	+0.06(+0.08%)
May 10, 2013	82.74	82.93	82.64	82.93	11,860	+0.30(+0.37%)
May 09, 2013	82.89	82.99	82.60	82.62	20,751	-0.15(-0.18%)
May 08, 2013	82.49	82.83	82.41	82.77	8,513	+0.20(+0.24%)
May 07, 2013	82.34	82.60	82.30	82.57	8,351	+0.39(+0.48%)
May 06, 2013	82.18	82.30	82.01	82.18	23,359	+0.11(+0.14%)
May 03, 2013	81.95	82.25	81.33	82.07	9,694	+0.74(+0.91%)
May 02, 2013	80.90	81.35	80.80	81.33	9,394	+0.67(+0.83%)
May 01, 2013	81.03	81.13	80.65	80.66	12,226	-0.33(-0.40%)
Apr 30, 2013	80.79	81.13	80.79	80.99	2,503	-0.19(-0.23%)
Apr 29, 2013	81.00	81.33	80.93	81.18	13,002	+0.27(+0.34%)
Apr 26, 2013	80.99	80.94	80.59	80.90	13,563	+0.00(+0.00%)
Apr 25, 2013	80.75	81.20	80.71	80.90	3,875	+0.29(+0.36%)
Apr 24, 2013	80.83	80.86	80.59	80.61	19,466	-0.26(-0.32%)
Apr 23, 2013	80.55	80.90	80.54	80.87	20,090	+0.51(+0.64%)
Apr 22, 2013	79.99	80.43	79.72	80.36	19,752	+0.85(+1.07%)
Apr 19, 2013	79.16	79.67	79.16	79.52	45,581	+1.05(+1.34%)
Apr 18, 2013	79.09	79.18	78.30	78.47	7,442	-0.72(-0.91%)
Apr 17, 2013	79.49	79.49	78.80	79.19	10,477	-0.66(-0.82%)
Apr 16, 2013	79.32	79.85	79.07	79.85	18,932	+1.05(+1.34%)
Apr 15, 2013	79.99	80.06	78.80	78.80	5,956	-1.59(-1.98%)
Apr 12, 2013	80.21	80.48	80.11	80.39	4,906	-0.13(-0.16%)
Apr 11, 2013	80.39	80.71	80.33	80.52	13,287	+0.15(+0.18%)
Apr 10, 2013	79.83	80.42	79.83	80.37	29,225	+0.79(+1.00%)
Apr 09, 2013	79.30	79.82	79.30	79.58	4,883	+0.37(+0.47%)
Apr 08, 2013	78.73	79.20	78.60	79.20	8,956	+0.36(+0.46%)
Apr 05, 2013	78.27	78.84	78.20	78.84	11,919	-0.17(-0.21%)
Apr 04, 2013	78.75	79.01	78.64	79.01	18,760	+0.34(+0.44%)
Apr 03, 2013	79.08	79.08	78.49	78.66	8,114	-0.51(-0.64%)
Apr 02, 2013	78.90	79.29	78.90	79.17	29,494	+0.56(+0.72%)
Apr 01, 2013	78.78	78.92	78.45	78.61	12,145	-0.21(-0.26%)
Mar 28, 2013	78.46	78.86	78.39	78.81	12,520	+0.42(+0.53%)
Mar 27, 2013	78.26	78.49	78.22	78.39	25,198	+0.08(+0.10%)
Mar 26, 2013	78.12	78.32	78.12	78.32	10,829	+0.64(+0.83%)
Mar 25, 2013	78.11	78.24	77.47	77.67	10,162	-0.08(-0.10%)
Mar 22, 2013	77.59	77.90	77.59	77.76	8,078	+0.39(+0.50%)
Mar 21, 2013	77.49	77.59	77.35	77.37	33,206	-0.41(-0.53%)
Mar 20, 2013	77.76	77.85	77.65	77.78	17,946	+0.43(+0.56%)
Mar 19, 2013	77.59	77.64	77.00	77.35	16,077	-0.08(-0.10%)
Mar 18, 2013	77.19	77.75	77.14	77.42	17,001	-0.48(-0.61%)
Mar 15, 2013	77.93	77.97	77.69	77.90	8,092	-0.02(-0.02%)
Mar 14, 2013	77.85	77.92	77.80	77.92	8,029	+0.32(+0.41%)
Mar 13, 2013	77.57	77.66	77.35	77.60	14,353	+0.19(+0.24%)
Mar 12, 2013	77.58	77.62	77.30	77.41	7,125	-0.06(-0.08%)
Mar 11, 2013	77.25	77.60	77.25	77.47	10,901	+0.16(+0.21%)
Mar 08, 2013	77.27	77.41	77.06	77.31	18,728	+0.28(+0.37%)
Mar 07, 2013	76.99	77.04	76.89	77.02	8,647	+0.22(+0.29%)
Mar 06, 2013	77.07	77.09	76.78	76.80	6,890	-0.03(-0.04%)
Mar 05, 2013	76.62	77.03	76.59	76.84	24,467	+0.72(+0.95%)
Mar 04, 2013	75.58	76.14	75.58	76.12	8,599	+0.25(+0.33%)

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.