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 (%)
Oct 31, 2016
116.69
116.72
116.32
116.32
11,217
-0.08(-0.07%)
Oct 28, 2016
116.67
117.18
115.98
116.40
16,177
-0.45(-0.38%)
Oct 27, 2016
117.64
117.64
116.84
116.85
14,283
-0.47(-0.40%)
Oct 26, 2016
116.93
117.44
116.77
117.32
10,493
-0.19(-0.16%)
Oct 25, 2016
117.61
117.67
117.36
117.51
11,355
-0.12(-0.10%)
Oct 24, 2016
117.59
117.76
117.50
117.63
6,567
+0.59(+0.50%)
Oct 21, 2016
116.81
117.16
116.60
117.05
11,288
+0.23(+0.20%)
Oct 20, 2016
116.62
116.93
116.40
116.82
8,657
-0.16(-0.14%)
Oct 19, 2016
117.07
117.16
116.67
116.98
15,748
+0.01(+0.01%)
Oct 18, 2016
117.37
117.37
116.93
116.97
10,868
+0.53(+0.46%)
Oct 17, 2016
116.70
116.85
116.44
116.44
8,396
-0.50(-0.43%)
Oct 14, 2016
117.21
117.50
116.72
116.94
12,269
+0.36(+0.31%)
Oct 13, 2016
116.00
116.74
115.72
116.58
9,802
-0.27(-0.23%)
Oct 12, 2016
116.70
117.07
116.51
116.84
11,294
+0.23(+0.20%)
Oct 11, 2016
117.82
117.82
116.05
116.61
12,075
-1.52(-1.29%)
Oct 10, 2016
117.83
118.30
117.83
118.14
6,435
+0.75(+0.64%)
Oct 07, 2016
117.30
117.51
116.98
117.39
9,944
-0.25(-0.21%)
Oct 06, 2016
117.31
117.71
117.11
117.63
11,732
+0.14(+0.12%)
Oct 05, 2016
117.28
117.61
117.28
117.50
14,114
+0.52(+0.45%)
Oct 04, 2016
117.58
117.67
116.63
116.97
15,291
-0.46(-0.39%)
Oct 03, 2016
117.35
117.51
117.06
117.43
14,628
-0.26(-0.22%)
Sep 30, 2016
117.39
118.01
117.33
117.69
18,393
+0.78(+0.67%)
Sep 29, 2016
117.87
117.96
116.77
116.91
19,059
-1.15(-0.97%)
Sep 28, 2016
117.66
118.05
117.24
118.05
10,831
+0.62(+0.53%)
Sep 27, 2016
116.53
117.52
116.53
117.43
7,043
+0.75(+0.64%)
Sep 26, 2016
117.03
117.07
116.68
116.68
9,568
-0.82(-0.69%)
Sep 23, 2016
118.21
118.21
117.49
117.49
19,876
-0.86(-0.72%)
Sep 22, 2016
118.32
118.67
118.16
118.35
19,947
+0.61(+0.52%)
Sep 21, 2016
117.02
117.74
116.56
117.74
12,833
+1.23(+1.06%)
Sep 20, 2016
116.59
116.78
116.50
116.51
10,293
-0.08(-0.07%)
Sep 19, 2016
116.95
117.05
116.39
116.59
14,553
-0.06(-0.05%)
Sep 16, 2016
116.73
116.90
116.17
116.65
8,317
-0.28(-0.24%)
Sep 15, 2016
115.61
117.12
115.61
116.93
10,925
+1.34(+1.16%)
Sep 14, 2016
115.28
115.97
115.27
115.59
55,245
+0.25(+0.21%)
Sep 13, 2016
115.99
115.99
114.90
115.34
11,909
-1.14(-0.98%)
Sep 12, 2016
114.28
116.68
114.23
116.48
14,051
+1.42(+1.23%)
Sep 09, 2016
116.79
116.79
115.01
115.06
15,024
-2.55(-2.17%)
Sep 08, 2016
117.77
117.77
117.33
117.61
8,266
-0.28(-0.24%)
Sep 07, 2016
117.93
118.00
117.52
117.90
37,800
-0.16(-0.13%)
Sep 06, 2016
117.91
118.05
117.72
118.05
5,372
+0.24(+0.21%)
Sep 02, 2016
117.74
117.81
117.81
117.81
7,886
+0.58(+0.49%)
Sep 01, 2016
117.22
117.28
116.66
117.23
5,242
+0.02(+0.02%)
Aug 31, 2016
117.49
117.49
116.79
117.21
11,061
-0.43(-0.37%)
Aug 30, 2016
117.93
117.93
117.30
117.64
11,564
-0.13(-0.11%)
Aug 29, 2016
117.43
117.97
117.43
117.77
7,668
+0.53(+0.45%)
Aug 26, 2016
117.47
118.20
116.79
117.24
15,443
-0.09(-0.08%)
Aug 25, 2016
117.42
117.62
117.20
117.33
5,281
-0.16(-0.13%)
Aug 24, 2016
118.20
118.20
117.47
117.48
6,869
-0.76(-0.64%)
Aug 23, 2016
118.39
118.61
118.16
118.24
9,223
+0.22(+0.19%)
Aug 22, 2016
117.97
118.18
117.78
118.02
15,209
-0.28(-0.23%)
Aug 19, 2016
117.89
118.30
117.78
118.30
10,065
+0.22(+0.18%)
Aug 18, 2016
118.08
118.32
117.92
118.08
14,205
-0.05(-0.04%)
Aug 17, 2016
117.84
118.13
117.42
118.13
11,984
+0.20(+0.17%)
Aug 16, 2016
118.09
118.23
117.87
117.93
12,399
-0.45(-0.38%)
Aug 15, 2016
118.03
118.58
118.03
118.38
22,062
+0.47(+0.40%)
Aug 12, 2016
117.91
117.91
117.61
117.91
18,683
-0.18(-0.15%)
Aug 11, 2016
117.82
118.20
117.69
118.09
14,805
+0.57(+0.48%)
Aug 10, 2016
117.83
117.95
117.40
117.52
10,861
-0.32(-0.27%)
Aug 09, 2016
117.78
118.07
117.73
117.84
10,741
+0.28(+0.24%)
Aug 08, 2016
117.59
117.70
117.48
117.56
18,271
+0.06(+0.05%)
Aug 05, 2016
116.99
117.54
116.86
117.50
6,117
+0.99(+0.85%)
Aug 04, 2016
116.33
116.56
116.32
116.51
12,331
+0.35(+0.30%)
Aug 03, 2016
115.83
116.21
115.83
116.16
7,710
+0.05(+0.04%)
Aug 02, 2016
116.58
116.58
115.68
116.11
9,116
-0.53(-0.46%)
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
.