Mstar Large-Cap Ishares ETF (NY: JKD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	98.32	98.75	98.32	98.73	11,926	+0.40(+0.41%)
May 29, 2014	98.10	98.33	97.90	98.33	14,818	+0.43(+0.44%)
May 28, 2014	97.85	97.99	97.70	97.89	12,491	+0.02(+0.02%)
May 27, 2014	97.77	97.88	97.68	97.87	6,472	+0.42(+0.43%)
May 23, 2014	97.26	97.45	97.45	97.45	18,544	+0.21(+0.22%)
May 22, 2014	97.19	97.24	97.12	97.24	2,484	+0.23(+0.24%)
May 21, 2014	96.44	97.05	96.44	97.00	12,072	+0.72(+0.75%)
May 20, 2014	96.47	96.64	96.06	96.29	15,308	-0.62(-0.64%)
May 19, 2014	96.45	96.92	96.45	96.91	5,457	+0.35(+0.36%)
May 16, 2014	96.23	96.56	96.07	96.56	9,877	+0.37(+0.38%)
May 15, 2014	96.77	96.77	95.96	96.19	7,186	-1.04(-1.07%)
May 14, 2014	97.36	97.48	97.12	97.23	7,805	-0.40(-0.41%)
May 13, 2014	97.56	97.72	97.56	97.62	5,215	+0.16(+0.16%)
May 12, 2014	97.12	97.47	97.12	97.47	12,507	+0.70(+0.73%)
May 09, 2014	96.64	96.81	96.29	96.77	8,359	+0.29(+0.30%)
May 08, 2014	96.35	97.09	96.35	96.48	6,821	-0.08(-0.08%)
May 07, 2014	95.74	96.56	95.66	96.56	6,874	+1.08(+1.13%)
May 06, 2014	95.76	95.98	95.47	95.47	6,933	-0.72(-0.74%)
May 05, 2014	95.51	96.22	95.51	96.19	5,962	+0.05(+0.05%)
May 02, 2014	96.46	96.54	96.03	96.14	31,568	-0.12(-0.12%)
May 01, 2014	96.23	96.43	96.15	96.25	11,744	-0.15(-0.16%)
Apr 30, 2014	96.00	96.41	96.00	96.41	21,352	+0.07(+0.07%)
Apr 29, 2014	96.50	96.50	96.22	96.34	6,890	-0.01(-0.01%)
Apr 28, 2014	96.11	96.44	95.53	96.36	6,795	+0.61(+0.64%)
Apr 25, 2014	96.02	96.17	95.61	95.74	7,753	-0.53(-0.55%)
Apr 24, 2014	96.43	96.47	96.12	96.28	6,993	+0.04(+0.04%)
Apr 23, 2014	96.08	96.28	96.07	96.24	8,945	-0.12(-0.12%)
Apr 22, 2014	96.13	96.57	96.05	96.36	12,301	+0.30(+0.32%)
Apr 21, 2014	95.89	96.05	95.76	96.05	12,174	+0.06(+0.06%)
Apr 17, 2014	95.61	95.99	95.99	95.99	20,719	+0.27(+0.28%)
Apr 16, 2014	95.33	95.72	95.18	95.72	8,178	+0.70(+0.74%)
Apr 15, 2014	95.00	95.02	93.81	95.02	12,560	+0.73(+0.77%)
Apr 14, 2014	94.39	94.47	93.66	94.29	23,388	+0.40(+0.43%)
Apr 11, 2014	94.28	94.46	93.73	93.89	16,449	-0.86(-0.91%)
Apr 10, 2014	96.53	96.53	94.44	94.75	12,298	-1.72(-1.79%)
Apr 09, 2014	95.72	96.48	95.72	96.48	12,477	+1.04(+1.09%)
Apr 08, 2014	95.15	95.64	95.02	95.44	17,422	-0.02(-0.02%)
Apr 07, 2014	96.16	96.16	95.36	95.46	38,298	-0.84(-0.88%)
Apr 04, 2014	97.89	97.89	96.29	96.30	42,317	-1.00(-1.03%)
Apr 03, 2014	97.32	97.32	97.02	97.30	7,344	-0.01(-0.01%)
Apr 02, 2014	97.19	97.33	96.93	97.32	30,156	+0.31(+0.32%)
Apr 01, 2014	96.97	97.13	96.56	97.01	61,575	+0.40(+0.41%)
Mar 31, 2014	96.45	96.72	96.28	96.61	36,480	+0.90(+0.94%)
Mar 28, 2014	95.59	96.13	95.53	95.71	26,408	+0.50(+0.52%)
Mar 27, 2014	95.53	95.62	95.02	95.21	19,883	-0.29(-0.30%)
Mar 26, 2014	96.30	96.30	95.50	95.50	14,035	-0.30(-0.31%)
Mar 25, 2014	96.13	96.16	95.37	95.80	11,252	+0.16(+0.16%)
Mar 24, 2014	95.77	95.77	95.14	95.64	9,654	-0.17(-0.18%)
Mar 21, 2014	96.53	96.64	95.81	95.81	9,843	-0.15(-0.15%)
Mar 20, 2014	94.93	96.00	94.93	95.96	12,259	+0.91(+0.96%)
Mar 19, 2014	95.76	95.76	95.04	95.04	6,070	-0.62(-0.65%)
Mar 18, 2014	95.32	95.73	95.12	95.66	18,104	+0.68(+0.71%)
Mar 17, 2014	94.66	95.20	94.66	94.98	5,608	+0.80(+0.85%)
Mar 14, 2014	94.19	94.68	93.90	94.19	13,120	-0.37(-0.39%)
Mar 13, 2014	95.79	95.85	94.37	94.56	14,467	-0.78(-0.82%)
Mar 12, 2014	95.23	95.42	95.16	95.34	6,961	-0.09(-0.09%)
Mar 11, 2014	95.84	95.84	95.23	95.43	4,720	-0.28(-0.29%)
Mar 10, 2014	95.51	95.71	95.38	95.71	11,314	+0.23(+0.24%)
Mar 07, 2014	95.79	95.79	95.36	95.48	11,104	-0.03(-0.03%)
Mar 06, 2014	95.60	95.70	95.49	95.51	8,440	+0.36(+0.38%)
Mar 05, 2014	95.14	95.27	95.10	95.15	12,837	-0.08(-0.08%)
Mar 04, 2014	94.60	95.23	94.60	95.23	16,779	+1.77(+1.89%)

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.