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, 2017
131.58
131.99
131.45
131.59
17,123
-0.17(-0.13%)
Mar 30, 2017
131.67
132.12
131.54
131.75
29,177
+0.12(+0.09%)
Mar 29, 2017
131.33
131.82
131.33
131.63
26,985
-0.05(-0.04%)
Mar 28, 2017
130.60
131.93
130.58
131.68
17,655
+0.84(+0.64%)
Mar 27, 2017
129.99
130.91
129.98
130.84
13,482
-0.06(-0.04%)
Mar 24, 2017
131.20
131.52
130.55
130.90
31,812
-0.21(-0.16%)
Mar 23, 2017
131.11
131.67
130.91
131.11
12,357
-0.22(-0.17%)
Mar 22, 2017
130.86
131.33
130.62
131.33
41,549
+0.48(+0.37%)
Mar 21, 2017
132.31
132.48
130.76
130.85
18,190
-1.09(-0.83%)
Mar 20, 2017
131.97
132.27
131.82
131.94
16,459
-0.02(-0.01%)
Mar 17, 2017
132.01
132.45
131.96
131.96
23,793
-0.13(-0.10%)
Mar 16, 2017
132.58
132.58
131.82
132.09
21,192
-0.43(-0.33%)
Mar 15, 2017
131.43
132.68
131.43
132.52
28,033
+1.35(+1.03%)
Mar 14, 2017
131.39
131.39
131.00
131.17
21,653
-0.50(-0.38%)
Mar 13, 2017
131.71
131.93
131.48
131.67
11,279
-0.25(-0.19%)
Mar 10, 2017
131.95
131.96
131.49
131.92
15,221
+0.56(+0.43%)
Mar 09, 2017
131.28
131.42
130.87
131.36
23,267
+0.05(+0.04%)
Mar 08, 2017
131.35
131.63
131.14
131.31
90,891
-0.05(-0.04%)
Mar 07, 2017
131.25
131.69
131.22
131.36
12,667
-0.37(-0.28%)
Mar 06, 2017
131.40
131.75
131.22
131.73
16,214
-0.19(-0.14%)
Mar 03, 2017
131.60
131.92
131.29
131.92
17,986
+0.15(+0.11%)
Mar 02, 2017
132.20
132.20
131.71
131.77
10,297
-0.53(-0.40%)
Mar 01, 2017
131.42
132.62
131.42
132.31
14,421
+1.56(+1.19%)
Feb 28, 2017
130.76
131.00
130.53
130.75
23,867
-0.30(-0.23%)
Feb 27, 2017
130.85
131.05
130.69
131.05
14,536
+0.05(+0.04%)
Feb 24, 2017
130.09
131.00
130.09
131.00
21,663
+0.58(+0.45%)
Feb 23, 2017
130.37
130.50
129.96
130.41
22,416
+0.29(+0.23%)
Feb 22, 2017
129.95
130.20
129.85
130.12
49,064
-0.21(-0.16%)
Feb 21, 2017
129.82
130.34
129.78
130.33
25,366
+0.85(+0.66%)
Feb 17, 2017
129.47
129.47
129.47
0
+0.21(+0.16%)
Feb 16, 2017
129.30
129.30
128.85
129.26
25,886
+0.18(+0.14%)
Feb 15, 2017
128.38
129.19
128.36
129.08
15,810
+0.65(+0.50%)
Feb 14, 2017
127.94
128.44
127.64
128.44
13,131
+0.49(+0.39%)
Feb 13, 2017
127.54
128.02
127.54
127.94
14,683
+0.86(+0.67%)
Feb 10, 2017
126.78
127.29
126.78
127.09
11,836
+0.47(+0.37%)
Feb 09, 2017
126.20
126.83
126.20
126.62
41,743
+0.44(+0.35%)
Feb 08, 2017
125.85
126.18
125.80
126.17
11,450
+0.19(+0.15%)
Feb 07, 2017
125.95
126.13
125.84
125.98
12,849
+0.25(+0.20%)
Feb 06, 2017
125.79
125.90
125.56
125.73
32,880
-0.26(-0.20%)
Feb 03, 2017
125.76
126.02
125.64
125.99
15,374
+0.78(+0.62%)
Feb 02, 2017
125.12
125.24
124.87
125.21
14,200
-0.18(-0.14%)
Feb 01, 2017
125.36
125.54
124.98
125.39
14,559
+0.60(+0.48%)
Jan 31, 2017
124.63
124.79
124.31
124.79
25,602
-0.05(-0.04%)
Jan 30, 2017
125.17
125.17
124.70
124.84
19,521
-0.70(-0.56%)
Jan 27, 2017
125.56
125.73
125.47
125.54
16,771
+0.12(+0.10%)
Jan 26, 2017
125.50
125.64
125.26
125.42
17,704
-0.03(-0.02%)
Jan 25, 2017
125.06
125.50
125.04
125.44
21,291
+0.96(+0.77%)
Jan 24, 2017
124.05
124.69
123.84
124.48
16,848
+0.55(+0.44%)
Jan 23, 2017
124.51
124.51
123.65
123.94
25,984
-0.74(-0.59%)
Jan 20, 2017
124.72
125.03
124.41
124.68
20,525
+0.27(+0.22%)
Jan 19, 2017
124.68
124.80
124.25
124.41
19,290
-0.24(-0.19%)
Jan 18, 2017
124.50
124.69
124.38
124.65
23,475
+0.24(+0.19%)
Jan 17, 2017
123.95
124.57
123.86
124.41
55,540
+0.05(+0.04%)
Jan 13, 2017
124.36
124.36
124.36
0
+0.21(+0.17%)
Jan 12, 2017
124.17
124.23
123.32
124.15
19,652
-0.32(-0.26%)
Jan 11, 2017
124.03
124.48
123.79
124.48
14,419
+0.25(+0.20%)
Jan 10, 2017
124.48
124.67
124.06
124.23
15,170
-0.13(-0.10%)
Jan 09, 2017
124.32
124.64
124.31
124.36
11,616
-0.10(-0.08%)
Jan 06, 2017
123.87
124.67
123.74
124.46
22,425
+0.75(+0.60%)
Jan 05, 2017
123.68
123.77
123.31
123.71
25,574
+0.12(+0.10%)
Jan 04, 2017
123.28
123.69
123.28
123.59
36,551
+0.48(+0.39%)
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
.