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 (%)
May 31, 2019
150.21
151.00
150.04
150.04
6,943
-1.76(-1.16%)
May 30, 2019
151.68
152.22
151.40
151.81
8,648
+0.40(+0.27%)
May 29, 2019
151.62
151.88
150.71
151.41
7,310
-1.41(-0.92%)
May 28, 2019
154.58
154.58
152.78
152.81
10,072
-1.51(-0.98%)
May 24, 2019
154.55
154.55
154.16
154.33
1,968
+0.02(+0.01%)
May 23, 2019
154.64
154.64
153.80
154.31
4,202
-1.88(-1.20%)
May 22, 2019
156.43
156.60
155.93
156.19
6,981
-1.18(-0.75%)
May 21, 2019
156.83
157.57
156.75
157.37
7,321
+1.58(+1.01%)
May 20, 2019
156.02
156.27
155.43
155.79
9,009
-1.60(-1.02%)
May 17, 2019
156.35
157.98
156.35
157.39
4,041
-0.48(-0.30%)
May 16, 2019
157.47
158.64
157.32
157.87
6,228
+0.77(+0.49%)
May 15, 2019
155.49
157.36
155.18
157.11
9,875
+0.64(+0.41%)
May 14, 2019
155.54
157.29
155.47
156.47
8,090
+1.56(+1.00%)
May 13, 2019
155.71
155.99
154.16
154.91
12,486
-3.93(-2.48%)
May 10, 2019
157.59
159.25
156.02
158.84
6,114
+0.34(+0.21%)
May 09, 2019
157.59
158.75
156.84
158.51
9,895
-0.34(-0.21%)
May 08, 2019
158.71
159.80
158.71
158.84
7,229
-0.17(-0.11%)
May 07, 2019
160.32
160.32
158.16
159.01
12,068
-2.80(-1.73%)
May 06, 2019
159.56
162.07
159.56
161.82
8,074
-0.67(-0.42%)
May 03, 2019
161.85
162.60
161.85
162.49
6,217
+1.35(+0.84%)
May 02, 2019
161.33
162.00
160.42
161.14
8,726
-0.52(-0.32%)
May 01, 2019
162.58
163.31
161.66
161.66
8,227
-0.10(-0.06%)
Apr 30, 2019
161.66
161.76
160.58
161.76
8,561
+0.16(+0.10%)
Apr 29, 2019
161.41
161.95
161.41
161.59
4,723
+0.32(+0.20%)
Apr 26, 2019
160.71
161.28
160.50
161.28
6,010
+0.68(+0.43%)
Apr 25, 2019
160.85
161.13
159.97
160.59
16,795
-1.11(-0.69%)
Apr 24, 2019
161.74
161.93
161.64
161.70
10,832
-0.11(-0.07%)
Apr 23, 2019
160.50
161.81
160.50
161.81
7,988
+1.75(+1.09%)
Apr 22, 2019
159.64
160.19
159.64
160.06
6,667
-0.01(-0.01%)
Apr 18, 2019
160.11
160.31
159.61
160.07
8,290
+0.21(+0.13%)
Apr 17, 2019
160.28
160.28
159.59
159.86
15,736
+0.50(+0.32%)
Apr 16, 2019
159.18
159.47
159.04
159.36
15,089
+0.46(+0.29%)
Apr 15, 2019
159.01
159.09
158.54
158.89
5,856
+0.19(+0.12%)
Apr 12, 2019
158.36
158.84
158.17
158.70
4,352
+1.35(+0.86%)
Apr 11, 2019
157.69
157.69
157.19
157.36
4,604
-0.17(-0.11%)
Apr 10, 2019
157.10
157.53
157.08
157.53
6,114
+0.38(+0.24%)
Apr 09, 2019
157.47
157.77
156.97
157.16
8,106
-0.92(-0.58%)
Apr 08, 2019
157.42
158.07
157.42
158.07
32,207
+0.46(+0.29%)
Apr 05, 2019
157.29
157.61
157.29
157.61
3,730
+0.95(+0.61%)
Apr 04, 2019
156.11
156.65
156.11
156.65
6,922
+0.64(+0.41%)
Apr 03, 2019
156.46
156.74
155.72
156.02
13,666
-0.01(-0.01%)
Apr 02, 2019
156.04
156.13
155.60
156.03
7,212
-0.09(-0.06%)
Apr 01, 2019
155.54
156.14
155.34
156.11
13,667
+1.71(+1.11%)
Mar 29, 2019
154.16
154.50
153.89
154.41
10,052
+0.96(+0.62%)
Mar 28, 2019
153.11
153.66
152.90
153.45
21,347
+0.71(+0.47%)
Mar 27, 2019
153.30
153.30
151.97
152.74
15,125
-0.26(-0.17%)
Mar 26, 2019
152.89
153.84
152.47
153.00
47,027
+1.07(+0.70%)
Mar 25, 2019
152.20
152.53
151.38
151.93
61,774
-0.38(-0.25%)
Mar 22, 2019
154.13
154.13
152.30
152.30
6,839
-2.61(-1.68%)
Mar 21, 2019
152.92
155.23
152.92
154.91
11,589
+1.18(+0.77%)
Mar 20, 2019
153.88
154.54
153.17
153.73
5,981
-0.43(-0.28%)
Mar 19, 2019
155.10
155.26
153.88
154.16
57,793
-0.54(-0.35%)
Mar 18, 2019
154.22
154.75
154.14
154.70
9,918
+0.72(+0.47%)
Mar 15, 2019
153.53
154.36
153.53
153.98
11,143
+0.75(+0.49%)
Mar 14, 2019
153.27
153.29
152.84
153.23
10,458
+0.16(+0.11%)
Mar 13, 2019
152.72
153.50
152.72
153.07
12,644
+1.03(+0.68%)
Mar 12, 2019
151.85
152.44
151.85
152.04
15,105
+0.55(+0.36%)
Mar 11, 2019
149.71
151.57
149.71
151.49
7,363
+2.19(+1.47%)
Mar 08, 2019
148.34
149.31
148.27
149.30
44,781
-0.16(-0.10%)
Mar 07, 2019
150.67
150.70
149.28
149.46
12,829
-1.47(-0.97%)
Mar 06, 2019
151.62
151.62
150.76
150.92
24,896
-0.60(-0.39%)
Mar 05, 2019
151.80
151.88
151.33
151.52
17,836
-0.12(-0.08%)
Mar 04, 2019
152.78
152.96
150.60
151.64
38,090
-0.73(-0.48%)
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
.