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 30, 2019
161.66
161.97
160.91
161.53
9,641
+0.27(+0.17%)
Aug 29, 2019
160.28
161.50
160.28
161.25
83,269
+2.29(+1.44%)
Aug 28, 2019
157.40
158.97
156.97
158.97
7,298
+1.23(+0.78%)
Aug 27, 2019
159.09
159.09
157.74
157.74
6,821
-0.18(-0.11%)
Aug 26, 2019
157.71
158.45
157.19
157.92
11,333
+2.01(+1.29%)
Aug 23, 2019
160.03
160.75
155.85
155.91
15,794
-5.27(-3.27%)
Aug 22, 2019
161.21
161.66
160.46
161.18
4,569
+0.22(+0.14%)
Aug 21, 2019
160.79
161.05
160.68
160.95
5,973
+1.39(+0.87%)
Aug 20, 2019
159.78
160.67
159.57
159.57
9,042
-0.63(-0.40%)
Aug 19, 2019
160.23
160.80
160.20
160.20
5,782
+1.51(+0.95%)
Aug 16, 2019
156.80
158.69
156.80
158.69
5,538
+2.37(+1.51%)
Aug 15, 2019
157.05
157.05
155.02
156.32
7,987
+0.12(+0.07%)
Aug 14, 2019
157.89
158.39
156.04
156.21
12,993
-4.24(-2.64%)
Aug 13, 2019
157.68
161.45
157.68
160.45
7,865
+2.41(+1.53%)
Aug 12, 2019
159.11
159.11
157.65
158.04
3,923
-1.99(-1.25%)
Aug 09, 2019
159.95
160.51
159.09
160.03
4,512
-0.36(-0.22%)
Aug 08, 2019
158.53
160.47
158.53
160.39
12,096
+2.54(+1.61%)
Aug 07, 2019
156.14
157.85
154.78
157.85
4,735
+0.01(+0.01%)
Aug 06, 2019
156.97
157.84
155.97
157.84
6,991
+2.06(+1.32%)
Aug 05, 2019
157.47
157.47
154.66
155.79
7,837
-4.50(-2.81%)
Aug 02, 2019
160.53
160.88
159.50
160.29
4,820
-0.91(-0.56%)
Aug 01, 2019
164.00
164.67
161.16
161.19
5,691
-2.14(-1.31%)
Jul 31, 2019
165.01
165.26
162.76
163.33
9,391
-1.25(-0.76%)
Jul 30, 2019
164.29
164.75
164.29
164.58
4,455
-0.55(-0.33%)
Jul 29, 2019
164.41
165.25
164.41
165.13
9,904
+0.40(+0.24%)
Jul 26, 2019
164.48
164.79
164.41
164.73
6,461
+0.62(+0.38%)
Jul 25, 2019
164.41
164.72
163.69
164.11
7,765
-0.29(-0.17%)
Jul 24, 2019
164.22
164.48
164.22
164.40
3,319
+0.40(+0.25%)
Jul 23, 2019
163.18
164.00
163.16
164.00
6,061
+1.32(+0.81%)
Jul 22, 2019
162.26
162.85
162.26
162.68
6,419
+0.44(+0.27%)
Jul 19, 2019
163.50
163.50
162.24
162.24
3,282
-0.84(-0.51%)
Jul 18, 2019
162.03
163.08
162.01
163.08
5,722
+0.69(+0.42%)
Jul 17, 2019
163.45
163.45
162.39
162.39
6,615
-1.62(-0.99%)
Jul 16, 2019
164.05
164.41
163.85
164.01
3,498
-0.21(-0.13%)
Jul 15, 2019
164.35
164.54
164.09
164.22
6,673
+0.10(+0.06%)
Jul 12, 2019
163.40
164.12
163.40
164.12
6,769
+1.10(+0.67%)
Jul 11, 2019
163.19
163.19
162.75
163.03
2,814
+0.28(+0.17%)
Jul 10, 2019
162.97
163.44
162.74
162.74
3,378
+0.29(+0.18%)
Jul 09, 2019
161.49
162.45
161.49
162.45
3,021
+0.32(+0.20%)
Jul 08, 2019
162.21
162.25
161.89
162.13
4,025
-0.73(-0.45%)
Jul 05, 2019
162.66
163.35
162.42
162.86
7,794
-0.55(-0.34%)
Jul 03, 2019
162.64
163.41
162.64
163.41
2,358
+1.07(+0.66%)
Jul 02, 2019
162.17
162.40
161.70
162.34
6,281
+0.17(+0.11%)
Jul 01, 2019
162.68
162.86
161.55
162.17
5,007
+1.16(+0.72%)
Jun 28, 2019
160.51
161.05
160.36
161.01
6,974
+0.73(+0.45%)
Jun 27, 2019
160.42
160.47
160.12
160.29
6,170
+0.46(+0.29%)
Jun 26, 2019
159.85
160.44
159.82
159.82
7,126
+0.09(+0.06%)
Jun 25, 2019
161.02
161.02
159.73
159.73
7,791
-1.09(-0.68%)
Jun 24, 2019
161.54
161.54
160.81
160.83
8,251
-0.57(-0.35%)
Jun 21, 2019
161.68
162.08
161.29
161.40
12,820
-0.29(-0.18%)
Jun 20, 2019
161.64
161.76
160.52
161.68
8,889
+1.46(+0.91%)
Jun 19, 2019
160.14
160.43
159.72
160.22
9,002
+0.33(+0.21%)
Jun 18, 2019
158.78
160.46
158.78
159.89
8,626
+1.76(+1.11%)
Jun 17, 2019
158.20
158.57
158.13
158.13
6,641
-0.06(-0.04%)
Jun 14, 2019
158.03
158.61
157.89
158.19
4,248
-0.13(-0.08%)
Jun 13, 2019
158.74
159.05
158.24
158.32
8,999
+0.38(+0.24%)
Jun 12, 2019
157.92
158.29
157.92
157.94
3,873
-0.12(-0.07%)
Jun 11, 2019
159.09
159.22
157.85
158.05
5,047
+0.13(+0.09%)
Jun 10, 2019
158.37
159.00
157.92
157.92
7,750
+0.35(+0.22%)
Jun 07, 2019
157.26
157.87
157.26
157.57
3,523
+1.53(+0.98%)
Jun 06, 2019
154.91
156.34
154.91
156.05
14,266
+1.17(+0.76%)
Jun 05, 2019
154.66
154.88
154.15
154.88
6,116
+1.03(+0.67%)
Jun 04, 2019
151.82
153.84
151.82
153.84
6,636
+3.27(+2.17%)
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
.