Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2009
47.10
47.22
46.89
47.22
22,212
-0.23(-0.49%)
Aug 28, 2009
47.95
47.95
47.25
47.45
23,815
-0.09(-0.19%)
Aug 27, 2009
47.49
47.63
47.00
47.54
34,292
+0.02(+0.05%)
Aug 26, 2009
47.25
47.59
47.21
47.51
36,136
+0.06(+0.13%)
Aug 25, 2009
47.66
47.87
47.39
47.45
63,176
+0.04(+0.08%)
Aug 24, 2009
47.72
47.83
47.30
47.41
77,718
-0.05(-0.10%)
Aug 21, 2009
47.17
47.57
47.04
47.46
20,070
+0.67(+1.44%)
Aug 20, 2009
46.45
46.88
46.35
46.79
20,143
+0.37(+0.79%)
Aug 19, 2009
45.64
46.52
45.64
46.42
31,814
+0.39(+0.85%)
Aug 18, 2009
45.64
46.15
45.64
46.03
39,861
+0.20(+0.44%)
Aug 17, 2009
45.82
45.91
45.60
45.83
40,804
-0.72(-1.55%)
Aug 14, 2009
47.02
47.02
46.23
46.55
179,043
-0.38(-0.82%)
Aug 13, 2009
46.94
46.94
46.57
46.93
31,924
+0.19(+0.41%)
Aug 12, 2009
46.35
46.98
46.35
46.74
40,438
+0.37(+0.79%)
Aug 11, 2009
46.67
46.72
46.26
46.37
16,446
-0.43(-0.92%)
Aug 10, 2009
46.69
46.80
46.52
46.80
24,628
-0.09(-0.19%)
Aug 07, 2009
46.71
47.13
46.42
46.89
22,776
+0.64(+1.38%)
Aug 06, 2009
46.77
46.83
46.04
46.25
40,634
-0.33(-0.70%)
Aug 05, 2009
46.77
46.77
46.23
46.58
31,082
-0.19(-0.41%)
Aug 04, 2009
46.44
46.83
46.44
46.77
44,912
+0.12(+0.26%)
Aug 03, 2009
46.50
46.70
46.23
46.65
36,103
+0.56(+1.21%)
Jul 31, 2009
46.12
46.42
45.99
46.09
37,414
-0.12(-0.26%)
Jul 30, 2009
46.19
46.59
46.19
46.21
46,601
+0.54(+1.17%)
Jul 29, 2009
45.57
45.80
45.45
45.68
23,531
-0.14(-0.30%)
Jul 28, 2009
45.54
45.91
45.35
45.81
42,468
-0.10(-0.23%)
Jul 27, 2009
45.83
45.96
45.57
45.91
26,135
+0.09(+0.19%)
Jul 24, 2009
45.58
45.83
45.28
45.83
673
+0.15(+0.33%)
Jul 23, 2009
44.87
45.83
44.87
45.68
30,738
+0.76(+1.69%)
Jul 22, 2009
44.76
45.19
44.72
44.92
38,000
-0.17(-0.37%)
Jul 21, 2009
45.29
45.29
44.60
45.08
36,261
+0.08(+0.18%)
Jul 20, 2009
44.83
45.10
44.59
45.00
30,207
+0.40(+0.90%)
Jul 17, 2009
44.52
44.60
44.29
44.60
17,160
+0.13(+0.29%)
Jul 16, 2009
43.88
44.62
43.87
44.48
22,361
+0.50(+1.15%)
Jul 15, 2009
43.29
44.00
43.28
43.97
34,163
+1.25(+2.92%)
Jul 14, 2009
42.60
42.74
42.39
42.72
36,338
+0.26(+0.60%)
Jul 13, 2009
41.71
42.47
41.56
42.47
17,718
+0.86(+2.08%)
Jul 10, 2009
41.48
41.84
41.37
41.60
14,711
-0.10(-0.23%)
Jul 09, 2009
41.86
41.92
41.58
41.70
21,766
+0.09(+0.21%)
Jul 08, 2009
41.81
41.81
41.16
41.61
41,339
+0.14(+0.35%)
Jul 07, 2009
42.10
42.10
41.47
41.47
19,457
-0.66(-1.56%)
Jul 06, 2009
41.61
42.12
41.48
42.12
15,092
+0.20(+0.48%)
Jul 02, 2009
42.56
42.56
41.89
41.92
40,341
-1.12(-2.60%)
Jul 01, 2009
42.88
43.35
42.88
43.04
43,385
+0.26(+0.62%)
Jun 30, 2009
43.13
43.21
42.54
42.78
53,754
-0.34(-0.80%)
Jun 29, 2009
42.88
43.16
42.65
43.12
25,960
+0.43(+1.01%)
Jun 26, 2009
42.69
42.84
42.49
42.69
14,764
-0.14(-0.32%)
Jun 25, 2009
42.67
42.83
42.56
42.83
31,167
+0.99(+2.37%)
Jun 24, 2009
42.00
42.32
41.68
41.84
51,175
+0.19(+0.46%)
Jun 23, 2009
41.84
41.92
41.52
41.64
37,922
-0.31(-0.74%)
Jun 22, 2009
42.60
42.60
41.92
41.96
34,563
-0.93(-2.16%)
Jun 19, 2009
43.18
43.27
42.76
42.88
24,697
+0.00(+0.00%)
Jun 18, 2009
42.70
43.08
42.44
42.88
46,234
+0.29(+0.68%)
Jun 17, 2009
42.65
42.91
42.40
42.59
25,190
-0.13(-0.30%)
Jun 16, 2009
43.40
43.49
42.72
42.72
48,242
-0.50(-1.17%)
Jun 15, 2009
43.78
43.78
43.11
43.23
34,131
-1.01(-2.28%)
Jun 12, 2009
44.00
44.25
43.83
44.24
36,190
+0.10(+0.22%)
Jun 11, 2009
44.23
44.76
44.12
44.14
39,736
+0.11(+0.26%)
Jun 10, 2009
44.72
44.74
43.62
44.03
33,534
-0.35(-0.79%)
Jun 09, 2009
44.39
44.50
44.11
44.38
29,965
+0.22(+0.51%)
Jun 08, 2009
43.83
44.44
43.59
44.16
70,113
+0.02(+0.05%)
Jun 05, 2009
44.64
44.72
44.01
44.13
48,126
-0.05(-0.11%)
Jun 04, 2009
43.96
44.19
43.65
44.18
47,526
+0.41(+0.93%)
Jun 03, 2009
43.92
44.01
43.45
43.77
28,308
-0.59(-1.33%)
Jun 02, 2009
44.38
44.71
44.24
44.36
29,675
-0.14(-0.32%)
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
.