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 (%)
Mar 31, 2015
108.41
108.73
107.92
108.01
18,478
-0.86(-0.79%)
Mar 30, 2015
108.31
109.02
108.31
108.87
52,846
+1.30(+1.21%)
Mar 27, 2015
107.20
107.69
107.07
107.57
16,545
+0.30(+0.28%)
Mar 26, 2015
107.12
107.85
106.83
107.27
23,351
-0.30(-0.28%)
Mar 25, 2015
109.45
109.52
107.57
107.57
18,411
-1.67(-1.53%)
Mar 24, 2015
109.85
110.14
109.25
109.25
15,296
-0.71(-0.64%)
Mar 23, 2015
110.03
110.39
109.95
109.95
12,657
-0.19(-0.18%)
Mar 20, 2015
109.64
110.27
109.59
110.15
14,111
+0.99(+0.91%)
Mar 19, 2015
109.36
109.54
109.07
109.16
12,751
-0.40(-0.36%)
Mar 18, 2015
108.23
109.92
107.76
109.56
24,630
+1.18(+1.09%)
Mar 17, 2015
108.64
108.64
108.07
108.38
22,559
-0.65(-0.59%)
Mar 16, 2015
108.00
109.03
108.00
109.02
18,833
+1.54(+1.44%)
Mar 13, 2015
107.90
107.90
106.88
107.48
23,680
-0.46(-0.43%)
Mar 12, 2015
106.98
108.00
106.98
107.94
12,092
+1.23(+1.15%)
Mar 11, 2015
107.24
107.29
106.68
106.71
24,656
-0.39(-0.36%)
Mar 10, 2015
108.06
108.06
107.09
107.10
19,743
-1.78(-1.64%)
Mar 09, 2015
107.99
108.90
107.99
108.88
14,524
+0.75(+0.69%)
Mar 06, 2015
109.48
109.56
107.93
108.14
49,249
-1.86(-1.69%)
Mar 05, 2015
109.98
110.08
109.58
110.00
23,373
+0.17(+0.15%)
Mar 04, 2015
109.98
110.30
109.28
109.83
34,177
-0.47(-0.43%)
Mar 03, 2015
110.72
110.74
110.10
110.30
23,693
-0.69(-0.62%)
Mar 02, 2015
110.42
111.07
110.42
110.99
30,493
+0.62(+0.56%)
Feb 27, 2015
110.65
110.71
110.37
110.37
13,882
-0.27(-0.25%)
Feb 26, 2015
110.74
110.83
110.41
110.65
22,259
-0.14(-0.13%)
Feb 25, 2015
110.94
110.97
110.51
110.79
44,103
-0.16(-0.14%)
Feb 24, 2015
110.45
111.05
110.36
110.95
32,511
+0.43(+0.39%)
Feb 23, 2015
110.27
110.52
110.14
110.52
34,517
+0.06(+0.06%)
Feb 20, 2015
109.48
110.46
109.08
110.46
25,483
+0.87(+0.79%)
Feb 19, 2015
109.69
109.93
109.48
109.59
15,711
-0.31(-0.28%)
Feb 18, 2015
109.59
109.95
109.43
109.90
56,968
+0.28(+0.26%)
Feb 17, 2015
109.43
109.73
109.09
109.62
22,411
+0.18(+0.16%)
Feb 13, 2015
109.32
109.44
109.44
109.44
290,979
+0.28(+0.25%)
Feb 12, 2015
108.96
109.34
108.71
109.17
41,758
+0.44(+0.40%)
Feb 11, 2015
108.59
108.73
108.13
108.73
25,224
+0.38(+0.35%)
Feb 10, 2015
108.08
108.59
107.52
108.35
27,382
+0.95(+0.89%)
Feb 09, 2015
107.62
107.83
107.15
107.40
44,326
-0.64(-0.59%)
Feb 06, 2015
108.58
108.92
107.83
108.04
24,717
-0.27(-0.24%)
Feb 05, 2015
107.82
108.43
107.78
108.31
26,791
+0.99(+0.93%)
Feb 04, 2015
107.39
107.93
106.95
107.31
22,478
-0.28(-0.26%)
Feb 03, 2015
107.01
107.70
106.69
107.60
51,307
+1.32(+1.24%)
Feb 02, 2015
105.20
106.28
104.27
106.28
77,023
+1.48(+1.42%)
Jan 30, 2015
106.19
106.19
104.75
104.79
23,380
-2.08(-1.95%)
Jan 29, 2015
106.12
107.17
105.41
106.87
33,011
+1.12(+1.06%)
Jan 28, 2015
107.86
107.92
105.73
105.75
78,239
-1.61(-1.50%)
Jan 27, 2015
107.49
108.02
106.75
107.37
135,390
-1.90(-1.74%)
Jan 26, 2015
109.07
109.29
108.56
109.26
62,769
+0.01(+0.01%)
Jan 23, 2015
110.18
110.18
109.16
109.25
56,638
-0.96(-0.87%)
Jan 22, 2015
109.17
110.26
108.17
110.21
81,355
+1.75(+1.61%)
Jan 21, 2015
107.76
108.59
107.38
108.47
55,486
+0.50(+0.46%)
Jan 20, 2015
108.48
108.57
107.26
107.97
46,219
-0.05(-0.04%)
Jan 16, 2015
106.67
108.10
106.33
108.02
102,415
+1.29(+1.21%)
Jan 15, 2015
107.64
107.98
106.65
106.73
60,825
-0.72(-0.67%)
Jan 14, 2015
107.21
107.53
106.49
107.45
71,608
-0.71(-0.66%)
Jan 13, 2015
109.35
110.11
107.61
108.16
57,701
-0.34(-0.31%)
Jan 12, 2015
109.57
109.57
108.22
108.49
65,536
-0.82(-0.75%)
Jan 09, 2015
110.61
110.61
109.03
109.31
59,650
-1.00(-0.91%)
Jan 08, 2015
109.38
110.40
108.86
110.31
96,583
+1.91(+1.77%)
Jan 07, 2015
107.56
108.60
107.56
108.39
99,511
+1.62(+1.52%)
Jan 06, 2015
108.13
108.39
106.40
106.77
346,166
-0.97(-0.90%)
Jan 05, 2015
109.02
109.02
107.64
107.75
83,726
-1.45(-1.33%)
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
.