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 19, 2021
221.91
221.91
221.91
0
+0.17(+0.08%)
Mar 18, 2021
222.52
223.79
221.48
221.74
3,899
-2.30(-1.03%)
Mar 17, 2021
222.73
224.64
222.73
224.04
1,337
-0.46(-0.21%)
Mar 16, 2021
224.12
224.94
224.12
224.50
4,592
+0.43(+0.19%)
Mar 15, 2021
223.00
224.07
222.54
224.07
3,216
+1.47(+0.66%)
Mar 12, 2021
221.49
222.60
221.25
222.60
6,500
+0.40(+0.18%)
Mar 11, 2021
221.52
223.17
221.52
222.20
2,322
+2.23(+1.01%)
Mar 10, 2021
220.25
220.80
219.69
219.97
15,098
+0.19(+0.09%)
Mar 09, 2021
219.02
221.10
219.02
219.78
5,179
+3.72(+1.72%)
Mar 08, 2021
217.37
219.31
216.06
216.06
7,429
-1.02(-0.47%)
Mar 05, 2021
214.07
217.17
211.07
217.08
3,100
+4.81(+2.27%)
Mar 04, 2021
214.55
216.09
211.64
212.27
5,014
-4.29(-1.98%)
Mar 03, 2021
219.70
219.70
216.56
216.56
4,377
-3.25(-1.48%)
Mar 02, 2021
221.52
221.53
219.58
219.82
4,343
-1.72(-0.78%)
Mar 01, 2021
219.41
222.28
219.41
221.54
6,599
+5.02(+2.32%)
Feb 26, 2021
216.80
218.45
216.52
216.52
4,700
-0.26(-0.12%)
Feb 25, 2021
220.44
220.53
216.10
216.78
4,269
-4.35(-1.97%)
Feb 24, 2021
219.93
221.28
219.87
221.12
3,940
+0.98(+0.44%)
Feb 23, 2021
218.06
220.40
217.12
220.15
9,657
+0.29(+0.13%)
Feb 22, 2021
219.70
220.90
219.70
219.86
2,487
-1.52(-0.69%)
Feb 19, 2021
222.97
222.97
221.35
221.38
7,900
-0.40(-0.18%)
Feb 18, 2021
221.15
222.00
220.12
221.78
4,891
-0.41(-0.19%)
Feb 17, 2021
221.81
222.42
220.77
222.19
2,757
-0.68(-0.31%)
Feb 16, 2021
224.05
224.13
222.73
222.87
6,650
-1.17(-0.52%)
Feb 12, 2021
222.45
224.04
222.45
224.04
13,300
+0.72(+0.32%)
Feb 11, 2021
223.15
223.49
222.93
223.32
2,027
+0.55(+0.25%)
Feb 10, 2021
223.93
223.93
222.32
222.77
6,325
-0.07(-0.03%)
Feb 09, 2021
222.59
223.28
222.59
222.84
4,506
+0.36(+0.16%)
Feb 08, 2021
221.07
222.48
221.07
222.48
12,374
+1.79(+0.81%)
Feb 05, 2021
221.43
221.43
220.53
220.69
5,200
+0.66(+0.30%)
Feb 04, 2021
218.39
220.03
218.39
220.03
4,230
+2.86(+1.32%)
Feb 03, 2021
217.62
217.91
216.72
217.17
20,261
-1.21(-0.56%)
Feb 02, 2021
216.56
218.95
216.56
218.38
4,578
+3.05(+1.42%)
Feb 01, 2021
214.79
215.55
213.84
215.34
4,607
+2.01(+0.94%)
Jan 29, 2021
215.39
215.39
211.10
213.33
9,000
-3.23(-1.49%)
Jan 28, 2021
215.37
218.94
215.37
216.56
9,791
+1.60(+0.74%)
Jan 27, 2021
219.09
219.09
213.78
214.96
10,440
-5.64(-2.56%)
Jan 26, 2021
222.58
222.58
220.60
220.60
8,444
-1.09(-0.49%)
Jan 25, 2021
221.03
221.69
218.86
221.69
63,887
+0.86(+0.39%)
Jan 22, 2021
220.84
220.99
220.66
220.83
2,300
-0.29(-0.13%)
Jan 21, 2021
220.66
221.30
220.47
221.12
5,539
+1.42(+0.65%)
Jan 20, 2021
217.59
220.09
217.59
219.70
5,913
+2.28(+1.05%)
Jan 19, 2021
216.96
217.51
216.71
217.42
7,920
+1.24(+0.57%)
Jan 15, 2021
216.16
217.07
215.77
216.18
3,800
-1.14(-0.53%)
Jan 14, 2021
219.72
219.72
217.32
217.32
3,969
-1.84(-0.84%)
Jan 13, 2021
218.74
219.70
218.74
219.17
5,442
+0.49(+0.22%)
Jan 12, 2021
219.10
219.10
217.11
218.68
14,189
-0.09(-0.04%)
Jan 11, 2021
217.12
219.37
217.12
218.77
7,728
-1.16(-0.53%)
Jan 08, 2021
219.83
219.92
219.15
219.92
4,400
+0.94(+0.43%)
Jan 07, 2021
217.22
218.99
217.22
218.98
4,758
+2.96(+1.37%)
Jan 06, 2021
214.35
217.87
214.35
216.02
4,525
+1.38(+0.64%)
Jan 05, 2021
212.33
214.87
212.33
214.64
5,737
+1.13(+0.53%)
Jan 04, 2021
217.04
217.45
211.36
213.52
10,081
-3.29(-1.52%)
Dec 31, 2020
216.81
216.81
216.81
3,802
+0.88(+0.41%)
Dec 30, 2020
216.64
216.64
215.72
215.93
3,802
+0.40(+0.18%)
Dec 29, 2020
217.05
217.29
215.53
215.53
2,841
-0.73(-0.34%)
Dec 28, 2020
216.13
216.58
215.99
216.26
8,242
+2.38(+1.11%)
Dec 24, 2020
213.69
213.88
213.69
213.88
5,500
+0.80(+0.38%)
Dec 23, 2020
213.73
213.79
213.05
213.08
5,396
+0.27(+0.13%)
Dec 22, 2020
212.87
213.62
212.80
212.81
3,361
+0.22(+0.10%)
Dec 21, 2020
210.20
212.59
209.16
212.59
6,545
-0.54(-0.25%)
Dec 18, 2020
214.93
214.93
212.01
213.13
3,200
-1.03(-0.48%)
Dec 17, 2020
214.12
214.16
213.66
214.16
4,989
+1.68(+0.79%)
Dec 16, 2020
213.03
213.03
212.10
212.48
3,896
-0.02(-0.01%)
Dec 15, 2020
210.22
212.72
210.22
212.51
4,473
+3.56(+1.71%)
Dec 14, 2020
211.62
212.02
208.94
208.94
6,670
-1.00(-0.48%)
Dec 11, 2020
209.61
210.10
208.49
209.95
7,325
-0.13(-0.06%)
Dec 10, 2020
208.66
210.31
208.66
210.07
4,014
-0.19(-0.09%)
Dec 09, 2020
211.64
211.64
209.65
210.26
3,334
-0.76(-0.36%)
Dec 08, 2020
209.62
211.28
209.62
211.03
3,327
+0.54(+0.26%)
Dec 07, 2020
210.70
210.76
210.11
210.48
3,372
-0.27(-0.13%)
Dec 04, 2020
210.06
210.76
210.06
210.76
5,318
+1.90(+0.91%)
Dec 03, 2020
210.00
210.04
208.86
208.86
5,290
-0.55(-0.26%)
Dec 02, 2020
208.96
209.41
208.96
209.41
2,537
+0.13(+0.06%)
Dec 01, 2020
209.74
209.96
209.07
209.28
5,596
+2.26(+1.09%)
Nov 30, 2020
206.31
207.01
205.79
207.01
4,533
+0.21(+0.10%)
Nov 27, 2020
206.78
207.13
206.78
206.81
802
+0.75(+0.37%)
Nov 25, 2020
205.75
206.26
205.68
206.06
4,716
-0.40(-0.19%)
Nov 24, 2020
204.87
206.69
204.87
206.45
3,217
+2.47(+1.21%)
Nov 23, 2020
204.34
204.83
203.28
203.98
8,110
+0.06(+0.03%)
Nov 20, 2020
204.42
204.98
203.92
203.92
6,322
-1.22(-0.60%)
Nov 19, 2020
203.78
205.17
203.61
205.14
4,524
+0.20(+0.10%)
Nov 18, 2020
206.97
207.43
204.94
204.94
3,300
-2.38(-1.15%)
Nov 17, 2020
206.78
207.98
206.69
207.32
3,993
-0.81(-0.39%)
Nov 16, 2020
208.01
208.13
207.57
208.13
6,713
+1.49(+0.72%)
Nov 13, 2020
205.53
206.92
205.24
206.63
9,633
+2.23(+1.09%)
Nov 12, 2020
205.66
205.66
203.45
204.40
2,376
-1.31(-0.64%)
Nov 11, 2020
206.69
206.69
205.34
205.72
8,589
+0.96(+0.47%)
Nov 10, 2020
203.00
205.32
202.73
204.76
12,237
+1.00(+0.49%)
Nov 09, 2020
208.08
211.13
203.75
203.76
9,023
+2.73(+1.36%)
Nov 06, 2020
201.67
201.67
200.28
201.03
6,221
-0.30(-0.15%)
Nov 05, 2020
201.99
202.51
201.15
201.33
5,992
+3.09(+1.56%)
Nov 04, 2020
195.81
200.92
195.81
198.24
3,448
+4.62(+2.39%)
Nov 03, 2020
192.26
193.92
191.86
193.62
14,959
+4.22(+2.23%)
Nov 02, 2020
188.79
189.78
188.11
189.40
22,632
+2.21(+1.18%)
Oct 30, 2020
186.95
187.80
185.07
187.18
16,858
-2.63(-1.39%)
Oct 29, 2020
187.76
190.60
187.76
189.81
3,843
+1.82(+0.97%)
Oct 28, 2020
190.90
191.44
187.99
187.99
8,393
-6.58(-3.38%)
Oct 27, 2020
195.04
195.50
194.57
194.57
14,072
-0.53(-0.27%)
Oct 26, 2020
196.48
196.48
193.46
195.11
3,368
-3.28(-1.65%)
Oct 23, 2020
199.22
199.22
197.74
198.39
4,917
+0.33(+0.17%)
Oct 22, 2020
197.07
198.29
197.03
198.06
8,092
+0.47(+0.24%)
Oct 21, 2020
197.94
198.79
197.30
197.59
2,560
-0.70(-0.35%)
Oct 20, 2020
197.70
199.27
197.66
198.28
9,488
+1.27(+0.65%)
Oct 19, 2020
200.71
201.01
196.74
197.01
13,314
-3.61(-1.80%)
Oct 16, 2020
200.77
201.89
200.62
200.62
3,411
+0.38(+0.19%)
Oct 15, 2020
197.72
200.54
197.72
200.24
12,988
-0.25(-0.12%)
Oct 14, 2020
201.19
201.78
200.02
200.49
6,214
-1.01(-0.50%)
Oct 13, 2020
202.46
202.93
201.38
201.49
7,457
-1.84(-0.90%)
Oct 12, 2020
201.89
203.57
201.50
203.33
3,853
+3.51(+1.76%)
Oct 09, 2020
198.57
200.06
198.57
199.82
6,322
+1.66(+0.84%)
Oct 08, 2020
199.12
199.12
197.67
198.16
23,737
+0.96(+0.49%)
Oct 07, 2020
195.75
197.59
195.75
197.20
4,949
+3.39(+1.75%)
Oct 06, 2020
195.55
197.38
193.81
193.81
16,782
-2.41(-1.23%)
Oct 05, 2020
194.71
196.28
194.69
196.22
37,326
+3.29(+1.70%)
Oct 02, 2020
191.30
194.21
191.30
192.93
4,816
-1.90(-0.98%)
Oct 01, 2020
196.01
196.01
194.32
194.83
6,541
+0.51(+0.27%)
Sep 30, 2020
193.52
195.34
193.18
194.32
8,150
+1.79(+0.93%)
Sep 29, 2020
192.94
193.69
192.24
192.53
5,563
-0.61(-0.31%)
Sep 28, 2020
192.19
193.77
192.19
193.13
6,468
+2.75(+1.45%)
Sep 25, 2020
187.04
190.38
186.52
190.38
4,616
+3.10(+1.65%)
Sep 24, 2020
185.70
188.89
185.70
187.28
10,758
-0.01(-0.00%)
Sep 23, 2020
190.91
191.00
187.07
187.29
5,803
-4.08(-2.13%)
Sep 22, 2020
191.22
191.37
189.60
191.37
4,227
+1.50(+0.79%)
Sep 21, 2020
188.62
189.87
186.93
189.87
15,474
-2.38(-1.24%)
Sep 18, 2020
194.18
194.46
191.56
192.25
6,041
-1.71(-0.88%)
Sep 17, 2020
192.20
195.02
192.20
193.96
3,653
-1.61(-0.83%)
Sep 16, 2020
196.51
197.23
195.57
195.57
9,412
-0.93(-0.47%)
Sep 15, 2020
197.66
197.79
195.83
196.50
9,458
+1.02(+0.52%)
Sep 14, 2020
195.53
196.00
195.13
195.47
7,457
+2.98(+1.55%)
Sep 11, 2020
192.83
193.62
191.39
192.49
5,739
+0.43(+0.22%)
Sep 10, 2020
196.71
196.71
192.06
192.06
9,165
-3.78(-1.93%)
Sep 09, 2020
194.43
196.88
194.43
195.84
6,424
+4.19(+2.18%)
Sep 08, 2020
194.12
194.12
191.66
191.66
6,656
-5.13(-2.61%)
Sep 04, 2020
197.59
199.10
192.83
196.79
23,966
-0.80(-0.41%)
Sep 03, 2020
203.37
204.28
196.78
197.59
9,120
-7.85(-3.82%)
Sep 02, 2020
203.91
205.48
202.04
205.44
10,795
+2.78(+1.37%)
Sep 01, 2020
201.21
202.65
201.21
202.65
5,583
+1.70(+0.84%)
Aug 31, 2020
200.08
201.92
200.08
200.96
9,268
+0.35(+0.17%)
Aug 28, 2020
199.88
200.76
199.74
200.61
19,535
+0.91(+0.45%)
Aug 27, 2020
199.26
200.36
199.26
199.70
6,503
+0.36(+0.18%)
Aug 26, 2020
197.97
199.34
197.93
199.34
2,631
+1.19(+0.60%)
Aug 25, 2020
197.67
198.16
197.38
198.15
4,328
+0.66(+0.34%)
Aug 24, 2020
198.09
198.17
196.75
197.49
10,232
+1.10(+0.56%)
Aug 21, 2020
193.91
196.39
193.91
196.39
5,639
+2.33(+1.20%)
Aug 20, 2020
192.69
194.23
192.69
194.06
6,045
-0.15(-0.08%)
Aug 19, 2020
194.63
195.51
194.20
194.20
5,858
-0.42(-0.22%)
Aug 18, 2020
194.56
195.11
193.82
194.63
5,149
+0.06(+0.03%)
Aug 17, 2020
194.31
195.01
194.31
194.56
5,844
+0.53(+0.27%)
Aug 14, 2020
193.38
194.35
193.38
194.03
5,840
-0.23(-0.12%)
Aug 13, 2020
194.45
194.69
193.94
194.27
6,569
+0.36(+0.19%)
Aug 12, 2020
191.67
194.35
191.67
193.91
9,042
+3.35(+1.76%)
Aug 11, 2020
192.17
193.15
190.50
190.55
37,460
-1.48(-0.77%)
Aug 10, 2020
191.35
192.25
191.14
192.03
12,184
+0.81(+0.42%)
Aug 07, 2020
190.05
191.44
190.05
191.22
7,451
+0.26(+0.14%)
Aug 06, 2020
188.93
190.97
188.93
190.97
5,697
+1.40(+0.74%)
Aug 05, 2020
188.62
189.64
188.62
189.57
4,036
+1.39(+0.74%)
Aug 04, 2020
188.29
188.47
187.35
188.17
7,344
+0.44(+0.23%)
Aug 03, 2020
186.91
188.61
186.91
187.74
9,849
+1.55(+0.83%)
Jul 31, 2020
184.88
186.19
183.55
186.19
2,718
+2.82(+1.54%)
Jul 30, 2020
181.26
183.42
181.26
183.36
6,390
-0.60(-0.32%)
Jul 29, 2020
181.77
184.17
181.77
183.96
4,290
+2.16(+1.19%)
Jul 28, 2020
181.44
182.86
181.44
181.80
10,000
-0.95(-0.52%)
Jul 27, 2020
181.54
182.75
181.22
182.75
3,487
+1.39(+0.77%)
Jul 24, 2020
181.64
181.64
180.65
181.36
8,055
-0.91(-0.50%)
Jul 23, 2020
184.04
184.85
181.66
182.27
13,893
-2.30(-1.25%)
Jul 22, 2020
182.51
184.57
182.51
184.57
11,497
+1.47(+0.80%)
Jul 21, 2020
183.29
184.23
182.92
183.10
11,583
+0.55(+0.30%)
Jul 20, 2020
181.74
183.08
181.74
182.56
7,910
+0.06(+0.03%)
Jul 17, 2020
181.70
182.88
181.55
182.50
13,896
+1.44(+0.80%)
Jul 16, 2020
180.35
181.33
180.35
181.06
9,714
-0.62(-0.34%)
Jul 15, 2020
182.50
182.50
180.74
181.67
66,801
+1.91(+1.06%)
Jul 14, 2020
175.11
179.84
175.11
179.76
12,220
+3.32(+1.88%)
Jul 13, 2020
178.18
180.40
176.44
176.44
17,073
-0.78(-0.44%)
Jul 10, 2020
175.99
177.21
175.99
177.21
14,701
+0.99(+0.56%)
Jul 09, 2020
177.34
177.57
174.83
176.22
14,619
-0.90(-0.51%)
Jul 08, 2020
176.14
177.36
175.91
177.12
9,050
+0.91(+0.52%)
Jul 07, 2020
176.34
177.90
175.98
176.21
9,922
-1.38(-0.78%)
Jul 06, 2020
177.07
177.88
177.04
177.59
18,983
+2.74(+1.57%)
Jul 02, 2020
176.63
176.81
174.84
174.85
7,753
+0.49(+0.28%)
Jul 01, 2020
173.36
174.99
173.36
174.35
9,443
+1.02(+0.59%)
Jun 30, 2020
171.34
174.18
171.34
173.33
10,474
+2.32(+1.35%)
Jun 29, 2020
168.82
171.22
168.82
171.01
8,362
+2.00(+1.19%)
Jun 26, 2020
171.48
171.68
168.86
169.01
6,847
-3.21(-1.87%)
Jun 25, 2020
169.81
172.22
169.23
172.22
7,081
+1.78(+1.04%)
Jun 24, 2020
173.26
173.26
170.44
170.45
3,798
-4.36(-2.49%)
Jun 23, 2020
174.79
175.65
174.51
174.81
7,279
+1.18(+0.68%)
Jun 22, 2020
171.70
173.79
171.70
173.63
8,032
+1.24(+0.72%)
Jun 19, 2020
176.77
176.77
171.93
172.39
13,594
-1.64(-0.94%)
Jun 18, 2020
172.73
174.48
172.73
174.03
10,920
-0.20(-0.12%)
Jun 17, 2020
175.23
175.56
173.97
174.23
6,343
-0.24(-0.14%)
Jun 16, 2020
176.04
176.42
173.08
174.47
5,976
+3.26(+1.90%)
Jun 15, 2020
165.77
171.61
165.57
171.22
8,003
+1.05(+0.62%)
Jun 12, 2020
173.16
173.16
168.19
170.17
6,768
+2.22(+1.32%)
Jun 11, 2020
174.05
174.62
167.95
167.95
11,374
-11.21(-6.26%)
Jun 10, 2020
180.46
180.46
178.77
179.15
4,864
-1.01(-0.56%)
Jun 09, 2020
179.51
181.11
179.51
180.16
6,747
-1.48(-0.82%)
Jun 08, 2020
179.82
181.65
179.82
181.64
10,865
+2.24(+1.25%)
Jun 05, 2020
177.72
180.36
177.72
179.41
7,778
+4.82(+2.76%)
Jun 04, 2020
174.04
175.37
173.93
174.59
52,240
-0.41(-0.23%)
Jun 03, 2020
173.03
175.37
173.03
175.00
2,219
+3.19(+1.86%)
Jun 02, 2020
170.70
171.80
170.70
171.80
1,712
+1.32(+0.77%)
Jun 01, 2020
170.06
170.72
170.05
170.48
21,582
+1.09(+0.64%)
May 29, 2020
169.84
169.95
168.07
169.39
8,587
-0.48(-0.28%)
May 28, 2020
170.50
171.62
169.53
169.88
3,649
-0.00(-0.00%)
May 27, 2020
169.05
169.88
167.36
169.88
7,551
+2.77(+1.66%)
May 26, 2020
169.07
169.07
167.11
167.11
7,678
+2.94(+1.79%)
May 22, 2020
163.37
164.16
163.37
164.16
2,222
+0.03(+0.02%)
May 21, 2020
165.37
165.37
164.09
164.13
3,386
-0.93(-0.56%)
May 20, 2020
165.58
165.81
164.75
165.06
4,741
+2.27(+1.39%)
May 19, 2020
164.74
165.01
162.79
162.79
3,912
-2.03(-1.23%)
May 18, 2020
162.42
165.44
162.42
164.82
10,375
+5.80(+3.64%)
May 15, 2020
157.13
159.03
156.94
159.03
5,556
+0.44(+0.27%)
May 14, 2020
155.75
158.59
153.98
158.59
26,122
+1.49(+0.95%)
May 13, 2020
158.63
158.63
155.83
157.10
16,087
-2.32(-1.45%)
May 12, 2020
163.37
163.37
159.41
159.41
37,890
-3.26(-2.00%)
May 11, 2020
161.63
163.14
161.17
162.68
26,103
-0.15(-0.09%)
May 08, 2020
162.23
162.90
161.71
162.82
4,950
+3.27(+2.05%)
May 07, 2020
159.87
160.55
159.51
159.55
7,023
+1.91(+1.21%)
May 06, 2020
160.34
160.34
157.64
157.64
4,864
-1.46(-0.92%)
May 05, 2020
159.34
160.42
159.02
159.11
5,336
+1.59(+1.01%)
May 04, 2020
155.74
157.52
155.47
157.52
5,805
+0.15(+0.10%)
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
.