Mstar Large-Cap Ishares ETF (NY: JKD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	147.89	147.89	146.72	147.01	20,218	-1.19(-0.80%)
May 30, 2018	147.19	148.39	147.02	148.21	21,514	+1.74(+1.18%)
May 29, 2018	147.55	147.62	145.73	146.47	18,427	-1.98(-1.33%)
May 25, 2018		148.45	148.45	148.45	0	-0.28(-0.19%)
May 24, 2018	148.77	148.81	147.88	148.73	37,891	-0.29(-0.20%)
May 23, 2018	148.37	149.03	148.08	149.03	16,684	-0.04(-0.02%)
May 22, 2018	149.75	149.96	148.90	149.06	16,941	-0.52(-0.35%)
May 21, 2018	149.41	150.07	149.41	149.59	14,271	+1.14(+0.77%)
May 18, 2018	148.54	148.72	148.39	148.44	15,192	-0.21(-0.14%)
May 17, 2018	148.56	149.18	148.34	148.65	15,780	+0.22(+0.15%)
May 16, 2018	147.89	148.89	147.89	148.43	18,855	+0.39(+0.26%)
May 15, 2018	148.19	148.26	147.65	148.03	19,700	-0.66(-0.44%)
May 14, 2018	149.11	149.41	148.63	148.70	12,650	-0.13(-0.09%)
May 11, 2018	148.54	149.12	148.38	148.83	15,213	+0.31(+0.21%)
May 10, 2018	147.57	148.72	147.56	148.52	14,839	+1.54(+1.05%)
May 09, 2018	146.38	147.39	146.14	146.97	14,339	+1.23(+0.84%)
May 08, 2018	145.67	145.99	145.22	145.75	16,157	-0.18(-0.12%)
May 07, 2018	146.11	146.63	145.62	145.93	16,627	+0.34(+0.23%)
May 04, 2018	143.43	145.91	143.43	145.59	34,652	+2.04(+1.42%)
May 03, 2018	143.29	143.86	141.72	143.54	114,929	-0.25(-0.18%)
May 02, 2018	144.14	144.96	143.80	143.80	17,493	-0.46(-0.32%)
May 01, 2018	143.92	144.26	142.82	144.26	17,456	-0.09(-0.06%)
Apr 30, 2018	145.25	145.60	144.23	144.35	10,002	-0.64(-0.44%)
Apr 27, 2018	144.88	145.19	144.49	144.99	14,719	+0.10(+0.07%)
Apr 26, 2018	144.67	145.30	144.32	144.89	18,187	+0.41(+0.29%)
Apr 25, 2018	143.59	144.71	143.12	144.48	34,914	+0.67(+0.47%)
Apr 24, 2018	146.11	146.11	143.00	143.81	23,105	-1.90(-1.30%)
Apr 23, 2018	145.87	146.12	145.14	145.71	12,332	+0.08(+0.05%)
Apr 20, 2018	147.00	147.00	145.29	145.63	16,357	-1.53(-1.04%)
Apr 19, 2018	147.44	147.51	146.65	147.16	34,500	-0.76(-0.51%)
Apr 18, 2018	148.19	148.41	147.83	147.92	59,206	-0.12(-0.08%)
Apr 17, 2018	147.84	148.25	147.57	148.04	13,358	+0.93(+0.63%)
Apr 16, 2018	146.31	147.36	146.31	147.12	15,838	+1.41(+0.97%)
Apr 13, 2018	146.83	146.83	145.34	145.71	14,274	-0.35(-0.24%)
Apr 12, 2018	145.67	146.50	145.67	146.06	17,133	+1.07(+0.74%)
Apr 11, 2018	144.86	145.89	144.86	144.99	22,320	-0.76(-0.52%)
Apr 10, 2018	145.45	146.26	144.83	145.75	17,990	+2.06(+1.43%)
Apr 09, 2018	144.22	145.81	143.69	143.69	20,721	+0.35(+0.24%)
Apr 06, 2018	145.35	146.10	142.47	143.34	22,397	-3.03(-2.07%)
Apr 05, 2018	146.12	146.80	145.96	146.37	11,975	+0.95(+0.65%)
Apr 04, 2018	141.76	145.57	141.76	145.42	26,896	+1.55(+1.08%)
Apr 03, 2018	142.85	143.97	142.11	143.87	32,611	+1.77(+1.24%)
Apr 02, 2018	144.52	144.68	140.72	142.10	68,892	-2.84(-1.96%)
Mar 29, 2018		144.93	144.93	144.93	0	+1.53(+1.07%)
Mar 28, 2018	143.91	144.64	142.97	143.40	39,862	-0.11(-0.08%)
Mar 27, 2018	145.35	146.43	142.72	143.52	26,457	-1.78(-1.22%)
Mar 26, 2018	143.69	145.36	142.82	145.29	27,408	+3.35(+2.36%)
Mar 23, 2018	144.76	145.28	141.81	141.95	77,463	-2.68(-1.85%)
Mar 22, 2018	147.06	147.30	144.56	144.62	38,847	-3.93(-2.64%)
Mar 21, 2018	148.96	149.92	148.55	148.55	17,713	-0.41(-0.28%)
Mar 20, 2018	149.28	149.60	148.95	148.96	13,814	-0.20(-0.13%)
Mar 19, 2018	150.32	150.32	148.37	149.16	39,144	-1.52(-1.01%)
Mar 16, 2018	150.74	151.31	150.68	150.68	19,318	-0.03(-0.02%)
Mar 15, 2018	150.95	151.23	150.64	150.71	12,012	-0.08(-0.06%)
Mar 14, 2018	152.56	152.56	150.50	150.79	28,533	-1.18(-0.77%)
Mar 13, 2018	153.27	153.58	151.75	151.97	20,344	-0.79(-0.52%)
Mar 12, 2018	153.28	153.65	152.56	152.76	20,142	-0.12(-0.08%)
Mar 09, 2018	151.44	152.88	151.29	152.88	14,476	+2.19(+1.46%)
Mar 08, 2018	149.96	150.73	149.80	150.69	12,938	+1.10(+0.74%)
Mar 07, 2018		149.74		149.59	12,134	-0.17(-0.11%)
Mar 06, 2018	150.22	150.22	149.07	149.75	21,678	+0.02(+0.01%)
Mar 05, 2018	147.19	149.91	147.16	149.74	14,318	+1.56(+1.05%)
Mar 02, 2018	146.35	148.18	146.17	148.18	17,531	+0.61(+0.41%)

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.