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, 2016
108.42
108.66
108.06
108.22
17,660
-0.26(-0.24%)
Mar 30, 2016
108.47
108.87
108.31
108.47
25,998
+0.58(+0.54%)
Mar 29, 2016
106.86
107.97
106.62
107.89
13,849
+1.00(+0.93%)
Mar 28, 2016
107.19
107.26
106.89
106.89
12,068
-0.14(-0.13%)
Mar 24, 2016
106.63
107.04
107.04
107.04
12,875
-0.32(-0.30%)
Mar 23, 2016
107.75
107.85
107.20
107.36
8,969
-0.69(-0.64%)
Mar 22, 2016
107.53
108.27
107.46
108.04
19,031
-0.03(-0.03%)
Mar 21, 2016
107.67
108.22
107.67
108.08
8,468
+0.10(+0.10%)
Mar 18, 2016
107.87
108.14
107.75
107.97
12,951
+0.62(+0.58%)
Mar 17, 2016
106.85
107.53
106.47
107.35
5,744
+0.42(+0.39%)
Mar 16, 2016
106.03
107.07
106.01
106.93
12,592
+0.75(+0.71%)
Mar 15, 2016
105.79
106.18
105.71
106.18
8,766
-0.33(-0.31%)
Mar 14, 2016
106.38
106.87
106.31
106.52
9,642
-0.26(-0.25%)
Mar 11, 2016
105.79
106.81
105.79
106.78
77,959
+1.91(+1.82%)
Mar 10, 2016
105.39
105.77
103.92
104.87
10,089
-0.22(-0.21%)
Mar 09, 2016
104.83
105.09
104.78
105.09
18,852
+0.91(+0.87%)
Mar 08, 2016
104.62
105.00
104.19
104.19
10,598
-1.10(-1.05%)
Mar 07, 2016
104.82
105.53
104.68
105.29
15,777
+0.04(+0.03%)
Mar 04, 2016
104.81
105.62
104.67
105.26
13,242
+0.28(+0.27%)
Mar 03, 2016
104.58
104.98
104.20
104.98
22,651
+0.29(+0.28%)
Mar 02, 2016
104.39
104.69
104.17
104.69
7,074
+0.17(+0.16%)
Mar 01, 2016
102.87
104.52
102.59
104.52
17,143
+2.23(+2.18%)
Feb 29, 2016
102.85
103.52
102.29
102.29
6,500
-0.53(-0.52%)
Feb 26, 2016
103.78
103.78
102.82
102.82
27,401
-0.11(-0.11%)
Feb 25, 2016
102.14
102.94
102.00
102.94
15,664
+1.12(+1.10%)
Feb 24, 2016
100.55
101.86
100.08
101.82
6,704
+0.22(+0.21%)
Feb 23, 2016
102.38
102.38
101.42
101.60
12,117
-1.11(-1.08%)
Feb 22, 2016
102.34
102.75
102.15
102.72
13,078
+1.42(+1.40%)
Feb 19, 2016
101.03
101.45
100.95
101.30
15,113
-0.08(-0.08%)
Feb 18, 2016
101.70
101.90
101.27
101.38
41,396
-0.04(-0.04%)
Feb 17, 2016
100.69
101.78
100.69
101.42
10,936
+1.32(+1.32%)
Feb 16, 2016
99.50
100.10
98.93
100.10
14,260
+1.77(+1.80%)
Feb 12, 2016
97.26
98.33
98.33
98.33
25,092
+1.74(+1.80%)
Feb 11, 2016
96.23
96.89
95.53
96.59
21,329
-1.38(-1.40%)
Feb 10, 2016
98.57
99.43
97.91
97.97
15,533
-0.02(-0.02%)
Feb 09, 2016
96.84
98.58
96.84
97.98
15,700
+0.11(+0.11%)
Feb 08, 2016
97.91
97.99
96.73
97.88
25,198
-1.10(-1.12%)
Feb 05, 2016
100.68
100.68
98.60
98.98
19,125
-1.96(-1.95%)
Feb 04, 2016
100.29
101.32
100.25
100.94
27,628
+0.34(+0.34%)
Feb 03, 2016
100.57
100.78
98.78
100.60
41,516
+0.45(+0.45%)
Feb 02, 2016
101.20
101.20
99.97
100.15
25,779
-2.12(-2.08%)
Feb 01, 2016
101.33
102.48
101.14
102.27
14,984
+0.44(+0.44%)
Jan 29, 2016
100.17
101.97
100.17
101.83
20,501
+2.38(+2.39%)
Jan 28, 2016
100.19
100.19
98.84
99.45
20,191
-0.04(-0.04%)
Jan 27, 2016
100.06
101.02
99.04
99.49
16,553
-0.86(-0.86%)
Jan 26, 2016
99.13
100.35
99.13
100.35
15,480
+1.67(+1.69%)
Jan 25, 2016
99.77
99.95
98.66
98.68
21,270
-1.37(-1.37%)
Jan 22, 2016
99.78
100.15
99.41
100.05
19,490
+1.75(+1.78%)
Jan 21, 2016
98.39
99.37
97.43
98.30
20,610
+0.08(+0.08%)
Jan 20, 2016
97.72
98.86
95.89
98.22
50,753
-1.36(-1.36%)
Jan 19, 2016
100.29
100.29
98.42
99.58
126,836
+0.50(+0.50%)
Jan 15, 2016
98.69
99.08
99.08
99.08
64,443
-2.32(-2.28%)
Jan 14, 2016
100.25
102.01
99.60
101.39
33,907
+1.53(+1.53%)
Jan 13, 2016
102.97
102.97
99.75
99.87
44,872
-2.64(-2.58%)
Jan 12, 2016
102.56
102.88
101.22
102.51
45,106
+0.70(+0.68%)
Jan 11, 2016
102.15
102.32
100.66
101.81
33,037
+0.13(+0.12%)
Jan 08, 2016
103.39
103.39
101.52
101.69
34,029
-0.84(-0.82%)
Jan 07, 2016
103.52
103.99
102.51
102.53
36,491
-2.91(-2.76%)
Jan 06, 2016
105.02
105.86
104.79
105.44
66,836
-1.19(-1.11%)
Jan 05, 2016
106.35
106.72
105.84
106.62
21,152
+0.50(+0.47%)
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
.